iShares Russell 1000 ETF (IWB)
281.14
+3.31
(+1.19%)
USD |
NYSEARCA |
May 03, 16:00
281.12
-0.02
(-0.01%)
After-Hours: 20:00
IWB Price: 281.14 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 04, 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 406307.0 |
Apr 03, 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 615786.0 |
Apr 02, 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 398297.0 |
Apr 01, 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 558337.0 |
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
122.99
Minimum
Mar 23 2020
288.10
Maximum
Mar 27 2024
216.58
Average
221.85
Median
Apr 26 2023
Price Benchmarks
Vanguard Russell 1000 ETF | 232.54 |
SPDR® S&P 500 ETF Trust | 511.29 |
iShares Russell Top 200 ETF | 124.66 |
iShares MSCI KLD 400 Social ETF | 97.61 |
iShares Dow Jones US ETF | 124.89 |