iShares Russell 1000 ETF (IWB)
218.84
-3.80 (-1.71%)
USD |
Feb 25, 14:40
IWB Price: 218.84 for Feb. 25, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 24, 2021 | 219.84 | 222.89 | 218.97 | 222.64 | 349987.0 |
| Feb 23, 2021 | 218.81 | 221.19 | 215.74 | 220.33 | 1.218M |
| Feb 22, 2021 | 220.86 | 221.95 | 220.17 | 220.26 | 817734.0 |
| Feb 19, 2021 | 223.38 | 223.68 | 222.21 | 222.48 | 2.684M |
| Feb 18, 2021 | 221.96 | 222.95 | 220.80 | 222.40 | 354043.0 |
| Feb 17, 2021 | 222.57 | 223.63 | 221.73 | 223.47 | 564767.0 |
| Feb 16, 2021 | 224.67 | 224.95 | 223.26 | 223.69 | 845857.0 |
| Feb 12, 2021 | 222.43 | 224.16 | 222.38 | 224.02 | 249142.0 |
| Feb 11, 2021 | 223.05 | 223.32 | 221.31 | 222.92 | 329666.0 |
| Feb 10, 2021 | 223.26 | 223.49 | 220.80 | 222.28 | 441715.0 |
| Feb 09, 2021 | 221.92 | 222.69 | 221.74 | 222.36 | 594909.0 |
| Feb 08, 2021 | 221.51 | 222.35 | 221.17 | 222.28 | 517567.0 |
| Feb 05, 2021 | 220.78 | 220.90 | 219.83 | 220.63 | 592961.0 |
| Feb 04, 2021 | 217.55 | 219.50 | 217.53 | 219.43 | 331978.0 |
| Feb 03, 2021 | 217.45 | 217.92 | 216.24 | 217.02 | 407095.0 |
| Feb 02, 2021 | 215.60 | 217.66 | 215.60 | 216.86 | 674842.0 |
| Feb 01, 2021 | 212.29 | 214.17 | 211.02 | 213.54 | 573160.0 |
| Jan 29, 2021 | 213.17 | 213.65 | 209.08 | 210.17 | 1.747M |
| Jan 28, 2021 | 213.33 | 216.50 | 213.27 | 214.11 | 586879.0 |
| Jan 27, 2021 | 215.58 | 215.58 | 210.87 | 212.18 | 592209.0 |
| Jan 26, 2021 | 218.81 | 219.09 | 217.51 | 217.55 | 304461.0 |
| Jan 25, 2021 | 218.19 | 218.61 | 214.93 | 218.30 | 670935.0 |
| Jan 22, 2021 | 217.15 | 218.15 | 216.87 | 217.62 | 595727.0 |
| Jan 21, 2021 | 218.59 | 218.64 | 217.74 | 218.14 | 507902.0 |
| Jan 20, 2021 | 216.66 | 218.61 | 216.40 | 218.17 | 447987.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
107.15
Minimum
Feb 29 2016
224.02
Maximum
Feb 12 2021
152.48
Average
151.98
Median
Mar 06 2018