IWB Price

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

Price Chart

Historical Price Data

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

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).

Read full definition.

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