IWB Price Analysis

iShares Russell 1000 ETF (IWB)

285.96 +1.73 (+0.61%) USD | NYSEARCA | May 09, 16:00

285.80 -0.16 (-0.06%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 09, 2024	284.38	285.96	283.96	285.96	1.019M
May 08, 2024	283.32	284.48	283.18	284.23	579232.0
May 07, 2024	284.52	285.11	283.98	284.27	641605.0
May 06, 2024	282.46	284.19	282.28	284.19	379653.0
May 03, 2024	281.39	281.99	279.67	281.14	459439.0
May 02, 2024	277.35	278.25	274.72	277.83	449629.0
May 01, 2024	275.73	279.44	274.79	275.18	878887.0
Apr 30, 2024	279.41	280.01	275.86	275.98	1.492M
Apr 29, 2024	280.32	280.85	278.90	280.52	200003.0
Apr 26, 2024	278.52	280.30	278.23	279.45	541953.0
Apr 25, 2024	274.38	277.32	273.57	276.80	296243.0
Apr 24, 2024	278.73	279.09	276.75	277.92	393521.0
Apr 23, 2024	275.84	278.41	275.65	277.99	599853.0
Apr 22, 2024	273.53	276.16	272.42	274.74	538752.0
Apr 19, 2024	274.14	275.00	271.54	272.21	533844.0
Apr 18, 2024	275.58	276.94	273.92	274.48	603428.0
Apr 17, 2024	277.93	278.02	274.20	275.10	787191.0
Apr 16, 2024	277.46	278.24	275.93	276.69	1.520M
Apr 15, 2024	283.09	283.23	276.76	277.14	681240.0
Apr 12, 2024	283.02	283.67	279.94	280.80	795022.0
Apr 11, 2024	283.78	285.65	281.71	284.94	508764.0
Apr 10, 2024	282.43	284.03	281.79	283.06	736852.0
Apr 09, 2024	286.37	286.65	283.25	285.98	515673.0
Apr 08, 2024	285.75	286.28	285.14	285.81	470746.0
Apr 05, 2024	283.08	286.35	282.88	285.39	581636.0

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).

Read full definition.

Price Range, Past 5 Years

122.99

Minimum

Mar 23 2020

288.10

Maximum

Mar 27 2024

216.97

Average

222.28

Median

Feb 08 2021

Price Benchmarks