Australia markets closed

iShares Russell 1000 ETF (IWB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.17+0.21 (+0.07%)
At close: 04:00PM EDT
286.17 -0.05 (-0.02%)
After hours: 04:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024286.81287.25285.60286.17286.17718,700
09 May 2024284.38285.96283.96285.96285.961,019,400
08 May 2024283.32284.48283.18284.23284.23579,200
07 May 2024284.52285.11283.98284.27284.27641,600
06 May 2024282.46284.19282.28284.19284.19379,700
03 May 2024281.39281.99279.67281.14281.14459,400
02 May 2024277.35278.25274.72277.83277.83449,700
01 May 2024275.73279.44274.79275.18275.18878,900
30 Apr 2024279.41280.01275.86275.98275.981,491,800
29 Apr 2024280.32280.85278.90280.52280.52200,000
26 Apr 2024278.52280.30278.23279.45279.45542,000
25 Apr 2024274.38277.32273.57276.80276.80296,200
24 Apr 2024278.73279.09276.75277.92277.92393,500
23 Apr 2024275.84278.41275.65277.99277.99599,900
22 Apr 2024273.53276.16272.42274.74274.74538,800
19 Apr 2024274.14275.00271.54272.21272.21533,800
18 Apr 2024275.58276.95273.92274.48274.48603,300
17 Apr 2024277.93278.02274.20275.10275.10787,200
16 Apr 2024277.46278.24275.93276.69276.691,519,500
15 Apr 2024283.09283.23276.76277.14277.14681,200
12 Apr 2024283.02283.67279.94280.80280.80795,000
11 Apr 2024283.78285.65281.71284.94284.94508,800
10 Apr 2024282.43284.03281.79283.06283.06736,900
09 Apr 2024286.37286.65283.25285.98285.98515,700
08 Apr 2024285.75286.28285.14285.81285.81470,700
05 Apr 2024283.08286.35282.88285.39285.39581,600
04 Apr 2024287.72288.22282.14282.37282.37406,300
03 Apr 2024284.72286.59284.70285.77285.77615,800
02 Apr 2024284.99285.41284.10285.38285.38398,300
01 Apr 2024288.35288.56286.72287.40287.40558,300
28 Mar 2024287.91288.75287.85288.03288.03858,000
27 Mar 2024287.03288.10285.97288.10288.10579,100
26 Mar 2024286.84286.98285.33285.34285.34523,500
25 Mar 2024286.12286.61285.88285.89285.89368,000
22 Mar 2024287.16287.49286.51286.67286.67764,300
21 Mar 2024287.86288.40287.26287.34287.34542,900
21 Mar 20240.869 Dividend
20 Mar 2024284.39287.29284.16287.20286.33533,200
19 Mar 2024282.24284.53281.94284.42283.561,297,300
18 Mar 2024283.23284.15282.60282.87282.011,006,300
15 Mar 2024281.22282.27280.49281.08280.231,599,200
14 Mar 2024284.54284.54281.39283.08282.221,554,200
13 Mar 2024284.24284.62283.08283.91283.05763,400
12 Mar 2024282.49284.51281.07284.29283.431,033,200
11 Mar 2024280.90281.71279.90281.38280.53740,400
08 Mar 2024283.89285.22281.34281.60280.75629,000
07 Mar 2024282.32283.90281.87283.48282.62698,100
06 Mar 2024281.11281.84279.84280.67279.821,098,900
05 Mar 2024280.80280.97277.86279.05278.21759,100
04 Mar 2024281.99282.99281.81282.02281.17567,700
01 Mar 2024280.18282.41279.87282.23281.38632,500
29 Feb 2024279.58280.58278.20279.77278.922,513,300
28 Feb 2024278.19279.08277.96278.65277.81417,200
27 Feb 2024278.86279.19277.96279.08278.24495,800
26 Feb 2024279.54279.83278.44278.49277.65919,400
23 Feb 2024279.95280.56278.91279.31278.46738,800
22 Feb 2024276.90279.66276.75279.27278.42880,600
21 Feb 2024272.33273.72271.70273.68272.85383,700
20 Feb 2024274.08274.45272.26273.58272.75472,200
16 Feb 2024276.07277.02274.78275.08274.251,377,900
15 Feb 2024275.05276.63274.74276.48275.64491,500
14 Feb 2024273.42274.80272.23274.61273.78372,700
13 Feb 2024271.90272.90269.98271.89271.07450,900
12 Feb 2024275.76277.19275.42275.84275.01462,900
09 Feb 2024274.70276.02274.39275.84275.01376,500
08 Feb 2024273.77274.40273.55274.29273.461,904,800
07 Feb 2024272.63274.13272.30273.87273.041,772,600
06 Feb 2024271.30271.68270.48271.48270.66401,700
05 Feb 2024271.44271.44269.24270.56269.74488,100
02 Feb 2024269.31272.69269.03271.86271.04390,400
01 Feb 2024266.92269.22266.02269.22268.41641,600
31 Jan 2024268.77269.21265.70265.77264.97788,600
30 Jan 2024270.16270.55269.74270.21269.39669,000
29 Jan 2024268.46270.54268.17270.54269.72364,200
26 Jan 2024268.22269.11267.74268.18267.37283,300
25 Jan 2024268.15268.56267.01268.32267.51528,400
24 Jan 2024268.50268.97266.88267.04266.23298,100
23 Jan 2024266.81267.06265.89266.90266.09296,300
22 Jan 2024266.47267.28265.90266.24265.43765,400
19 Jan 2024263.39265.64262.48265.50264.701,331,000
18 Jan 2024261.13262.54260.02262.22261.43390,700
17 Jan 2024259.75260.25258.68259.90259.11314,400
16 Jan 2024261.59262.40260.49261.46260.67434,800
12 Jan 2024263.05263.76261.80262.44261.65356,500
11 Jan 2024263.01263.37260.17262.40261.61759,300
10 Jan 2024261.24263.04261.08262.60261.811,523,900
09 Jan 2024260.20261.75259.79261.30260.51411,900
08 Jan 2024258.10261.66258.10261.56260.77724,400
05 Jan 2024257.39259.22257.07257.93257.15836,000
04 Jan 2024257.78259.45257.36257.46256.68885,200
03 Jan 2024259.27259.54257.86258.18257.40543,400
02 Jan 2024260.32261.27259.42260.67259.881,326,700
29 Dec 2023263.01263.32261.25262.26261.471,406,900
28 Dec 2023263.05263.59262.95263.17262.37491,500
27 Dec 2023262.65263.19262.20263.08262.28722,200
26 Dec 2023261.83263.08261.59262.59261.80941,800
22 Dec 2023261.37262.37260.35261.38260.59626,400
21 Dec 2023259.64261.00258.69260.90260.11946,100
20 Dec 2023261.58262.59258.04258.12257.341,269,300
20 Dec 20230.976 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...