iShares Russell 1000 ETF (IWB)
215.02
+6.47 (+3.10%)
USD |
NYSEARCA |
Jun 24, 16:00
215.06
+0.04 (+0.02%)
After-Hours: 20:00
IWB Price: 215.02 for June 24, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 24, 2022 | 210.39 | 215.13 | 210.34 | 215.02 | 1.858M |
Jun 23, 2022 | 207.38 | 208.91 | 205.57 | 208.55 | 1.324M |
Jun 22, 2022 | 204.04 | 208.61 | 204.04 | 206.26 | 1.137M |
Jun 21, 2022 | 204.95 | 207.41 | 204.84 | 206.52 | 2.118M |
Jun 17, 2022 | 201.31 | 203.49 | 199.56 | 201.64 | 1.440M |
Jun 16, 2022 | 203.41 | 203.61 | 199.58 | 201.03 | 1.296M |
Jun 15, 2022 | 207.17 | 210.80 | 204.36 | 208.12 | 1.541M |
Jun 14, 2022 | 206.68 | 207.46 | 203.38 | 205.12 | 3.036M |
Jun 13, 2022 | 208.71 | 209.64 | 204.85 | 205.83 | 2.077M |
Jun 10, 2022 | 217.36 | 217.63 | 214.26 | 214.30 | 1.554M |
Jun 09, 2022 | 225.47 | 226.34 | 220.84 | 220.87 | 716403.0 |
Jun 08, 2022 | 228.27 | 229.40 | 226.45 | 226.91 | 755532.0 |
Jun 07, 2022 | 225.22 | 229.62 | 224.87 | 229.42 | 973953.0 |
Jun 06, 2022 | 228.83 | 229.64 | 226.44 | 227.06 | 937965.0 |
Jun 03, 2022 | 227.42 | 228.27 | 225.82 | 226.35 | 812161.0 |
Jun 02, 2022 | 225.50 | 230.20 | 224.48 | 230.12 | 665667.0 |
Jun 01, 2022 | 228.58 | 229.28 | 224.05 | 225.63 | 1.446M |
May 31, 2022 | 228.00 | 229.36 | 225.87 | 227.39 | 1.926M |
May 27, 2022 | 224.84 | 229.01 | 224.81 | 228.96 | 1.216M |
May 26, 2022 | 219.50 | 224.34 | 219.49 | 223.33 | 899013.0 |
May 25, 2022 | 215.84 | 220.03 | 215.68 | 218.92 | 1.540M |
May 24, 2022 | 216.26 | 217.33 | 212.99 | 216.65 | 869608.0 |
May 23, 2022 | 216.55 | 219.15 | 215.14 | 218.73 | 1.018M |
May 20, 2022 | 216.86 | 217.20 | 209.78 | 214.88 | 1.436M |
May 19, 2022 | 214.01 | 217.26 | 213.32 | 214.80 | 1.347M |
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
122.99
Minimum
Mar 23 2020
266.11
Maximum
Jan 03 2022
184.15
Average
166.49
Median
Oct 24 2019
Price Benchmarks
Vanguard Russell 1000 ETF | 178.35 |
SPDR® S&P 500 ETF Trust | 390.08 |
First Trust Capital Strength ETF | 71.22 |
iShares Dow Jones US ETF | 95.56 |
Schwab US Large-Cap ETF™ | 46.22 |