IWB Price Analysis

iShares Russell 1000 ETF (IWB)

312.76 -0.75 (-0.24%) USD | NYSEARCA | Nov 04, 16:00

312.76 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 01, 2024	313.83	315.96	313.26	313.51	700701.0
Oct 31, 2024	316.07	316.07	312.19	312.24	432684.0
Oct 30, 2024	318.56	320.04	317.88	318.16	599693.0
Oct 29, 2024	317.86	319.66	317.23	319.00	421293.0
Oct 28, 2024	319.11	319.41	318.44	318.53	674517.0
Oct 25, 2024	318.94	320.27	316.85	317.39	395237.0
Oct 24, 2024	317.81	317.97	316.18	317.63	648910.0
Oct 23, 2024	318.71	318.84	314.89	316.78	769136.0
Oct 22, 2024	318.43	320.28	318.21	319.64	714155.0
Oct 21, 2024	320.27	320.73	318.43	320.02	877634.0
Oct 18, 2024	320.53	321.15	319.70	320.80	633243.0
Oct 17, 2024	321.20	321.24	319.40	319.42	431581.0
Oct 16, 2024	318.30	319.77	317.76	319.44	463345.0
Oct 15, 2024	320.33	320.65	317.52	318.06	307122.0
Oct 14, 2024	318.58	320.79	318.50	320.37	340030.0
Oct 11, 2024	315.57	318.19	315.57	317.85	458095.0
Oct 10, 2024	315.19	316.44	314.76	315.63	557430.0
Oct 09, 2024	314.06	316.47	313.74	316.22	308360.0
Oct 08, 2024	312.31	314.29	312.06	313.91	293354.0
Oct 07, 2024	313.24	313.40	310.55	311.22	457341.0
Oct 04, 2024	313.43	314.28	311.52	314.15	546917.0
Oct 03, 2024	310.84	312.14	309.97	311.11	565740.0
Oct 02, 2024	311.18	312.26	309.79	311.79	568563.0
Oct 01, 2024	314.20	314.20	310.19	311.63	696765.0
Sep 30, 2024	312.70	314.67	311.33	314.39	2.087M

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

320.80

Maximum

Oct 18 2024

230.69

Average

230.54

Median

Price Benchmarks