iShares Russell 1000 ETF (IWB) Historical Stock Data

226.48 ↓1.60 (-0.70%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, IWB is up 0.29% a day on average. There have been 20 days where iShares Russell 1000 ETF closed green and 10 days where IWB closed red.

DateOpenCloseChangeLowHighVolume
2023-02-06226.36226.48↑$0.12 (0.05%)225.54227.33870.73K
2023-02-03227.71228.08↑$0.37 (0.16%)227.35230.65677.15K
2023-02-02229.47230.55↑$1.08 (0.47%)228.51231.431.46M
2023-02-01223.93227.06↑$3.13 (1.40%)222.59228.660.92M
2023-01-31221.54224.50↑$2.96 (1.34%)221.35224.57685.56K
2023-01-30222.28221.10↓$1.18 (-0.53%)220.98223.711.10M
2023-01-27222.77224.05↑$1.28 (0.57%)222.56225.36688.85K
2023-01-26222.40223.32↑$0.92 (0.41%)220.78223.43496.05K
2023-01-25218.46220.88↑$2.42 (1.11%)217.15221.091.06M
2023-01-24220.11220.93↑$0.82 (0.37%)219.29221.39423.22K
2023-01-23218.88221.13↑$2.25 (1.03%)218.45222.212.22M
2023-01-20215.16218.40↑$3.24 (1.51%)214.32218.471.32M
2023-01-19214.69214.26↓$0.43 (-0.20%)213.55215.61684.77K
2023-01-18220.20215.99↓$4.21 (-1.91%)215.91220.82589.05K
2023-01-17219.58219.46↓$0.12 (-0.05%)219.03220.651.13M
2023-01-13216.90219.69↑$2.79 (1.29%)216.89220.03675.59K
2023-01-12218.44218.87↑$0.43 (0.20%)216.34219.52742.31K
2023-01-11215.91217.96↑$2.05 (0.95%)215.82217.99410.96K
2023-01-10213.22215.05↑$1.83 (0.86%)212.76215.10566.15K
2023-01-09214.78213.48↓$1.30 (-0.61%)213.44216.60883.79K
2023-01-06210.47213.43↑$2.96 (1.41%)208.93214.12690.58K
2023-01-05210.18208.78↓$1.40 (-0.67%)208.49210.181.06M
2023-01-04210.61211.27↑$0.66 (0.31%)209.20212.33813.37K
2023-01-03211.62209.48↓$2.14 (-1.01%)208.04212.741.74M
2022-12-30209.45210.52↑$1.07 (0.51%)208.33210.531.72M
2022-12-29208.68211.01↑$2.33 (1.12%)208.50211.451.21M
2022-12-28209.82207.21↓$2.61 (-1.24%)207.12210.781.47M
2022-12-27210.59209.77↓$0.82 (-0.39%)208.91210.74837K
2022-12-23209.08210.65↑$1.57 (0.75%)208.07210.661.17M
2022-12-22210.74209.41↓$1.33 (-0.63%)206.23210.901.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$IWB watch for a morning dip and rip

0 Like Report
chainstrader249

$IWB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
turkeyday33

$IWB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report