Advertisement
U.S. markets open in 5 hours 9 minutes
S&P Futures
5,882.00 -14.25 (-0.24%) Dow Futures
43,086.00 -91.00 (-0.21%) Nasdaq Futures
20,459.75 -59.75 (-0.29%) Russell 2000 Futures
2,243.90 -11.60 (-0.51%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,748.60 +9.70 (+0.35%)
iShares Russell 1000 ETF (IWB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 320.27 | 320.73 | 318.43 | 320.02 | 320.02 | 877,600 |
| Oct 18, 2024 | 320.53 | 321.15 | 319.70 | 320.80 | 320.80 | 633,200 |
| Oct 17, 2024 | 321.20 | 321.24 | 319.40 | 319.42 | 319.42 | 431,600 |
| Oct 16, 2024 | 318.30 | 319.77 | 317.76 | 319.44 | 319.44 | 463,300 |
| Oct 15, 2024 | 320.33 | 320.65 | 317.52 | 318.06 | 318.06 | 307,100 |
| Oct 14, 2024 | 318.58 | 320.79 | 318.50 | 320.37 | 320.37 | 340,000 |
| Oct 11, 2024 | 315.57 | 318.19 | 315.57 | 317.85 | 317.85 | 458,100 |
| Oct 10, 2024 | 315.19 | 316.44 | 314.76 | 315.63 | 315.63 | 557,400 |
| Oct 09, 2024 | 314.06 | 316.47 | 313.74 | 316.22 | 316.22 | 308,400 |
| Oct 08, 2024 | 312.31 | 314.29 | 312.06 | 313.91 | 313.91 | 293,400 |
| Oct 07, 2024 | 313.24 | 313.40 | 310.55 | 311.22 | 311.22 | 457,300 |
| Oct 04, 2024 | 313.43 | 314.28 | 311.52 | 314.15 | 314.15 | 546,900 |
| Oct 03, 2024 | 310.84 | 312.14 | 309.97 | 311.11 | 311.11 | 567,300 |
| Oct 02, 2024 | 311.18 | 312.26 | 309.79 | 311.79 | 311.79 | 569,300 |
| Oct 01, 2024 | 314.20 | 314.20 | 310.19 | 311.63 | 311.63 | 696,800 |
| Sep 30, 2024 | 312.70 | 314.67 | 311.33 | 314.39 | 314.39 | 2,086,500 |
| Sep 27, 2024 | 314.38 | 314.69 | 312.70 | 313.24 | 313.24 | 628,300 |
| Sep 26, 2024 | 314.75 | 314.80 | 312.33 | 313.65 | 313.65 | 560,400 |
| Sep 25, 2024 | 313.04 | 313.45 | 311.82 | 312.35 | 312.35 | 350,100 |
| Sep 25, 2024 | 1.068 Dividend | |||||
| Sep 24, 2024 | 314.12 | 314.29 | 312.40 | 314.14 | 313.07 | 648,900 |
| Sep 23, 2024 | 313.22 | 313.67 | 312.60 | 313.33 | 312.26 | 1,201,600 |
| Sep 20, 2024 | 312.36 | 313.10 | 310.97 | 312.42 | 311.36 | 5,509,500 |
| Sep 19, 2024 | 313.25 | 314.20 | 311.60 | 313.16 | 312.10 | 809,200 |
| Sep 18, 2024 | 309.07 | 311.98 | 307.62 | 307.82 | 306.77 | 890,800 |
| Sep 17, 2024 | 309.72 | 310.58 | 307.48 | 308.64 | 307.59 | 1,145,900 |
| Sep 16, 2024 | 307.54 | 308.59 | 306.78 | 308.43 | 307.38 | 847,500 |
| Sep 13, 2024 | 306.66 | 308.39 | 306.35 | 307.85 | 306.80 | 806,000 |
| Sep 12, 2024 | 303.99 | 306.18 | 302.61 | 305.91 | 304.87 | 660,100 |
| Sep 11, 2024 | 300.44 | 303.86 | 295.55 | 303.48 | 302.45 | 1,267,400 |
| Sep 10, 2024 | 300.11 | 300.54 | 297.43 | 300.28 | 299.26 | 1,340,900 |
| Sep 09, 2024 | 298.13 | 300.00 | 297.27 | 299.20 | 298.18 | 753,700 |
| Sep 06, 2024 | 301.15 | 302.02 | 295.45 | 295.88 | 294.87 | 602,000 |
| Sep 05, 2024 | 301.72 | 303.22 | 299.68 | 300.90 | 299.88 | 626,200 |
| Sep 04, 2024 | 301.39 | 303.69 | 300.92 | 301.77 | 300.74 | 826,900 |
| Sep 03, 2024 | 307.30 | 307.30 | 301.06 | 302.39 | 301.36 | 783,500 |
| Aug 30, 2024 | 307.19 | 309.20 | 305.34 | 309.06 | 308.01 | 3,109,200 |
| Aug 29, 2024 | 306.79 | 308.90 | 305.49 | 306.08 | 305.04 | 513,600 |
| Aug 28, 2024 | 307.23 | 307.67 | 304.11 | 305.70 | 304.66 | 469,300 |
| Aug 27, 2024 | 306.48 | 307.96 | 305.95 | 307.65 | 306.60 | 260,400 |
| Aug 26, 2024 | 308.43 | 309.14 | 306.53 | 307.21 | 306.17 | 568,700 |
| Aug 23, 2024 | 306.34 | 308.50 | 305.58 | 308.14 | 307.09 | 354,700 |
| Aug 22, 2024 | 308.01 | 308.52 | 304.02 | 304.56 | 303.52 | 726,600 |
| Aug 21, 2024 | 306.23 | 307.68 | 305.55 | 307.06 | 306.02 | 523,000 |
| Aug 20, 2024 | 306.21 | 307.00 | 305.05 | 305.77 | 304.73 | 423,900 |
| Aug 19, 2024 | 303.54 | 306.38 | 303.43 | 306.35 | 305.31 | 539,500 |
| Aug 16, 2024 | 301.96 | 303.89 | 301.96 | 303.53 | 302.50 | 415,700 |
| Aug 15, 2024 | 300.95 | 303.25 | 300.65 | 303.25 | 302.22 | 486,800 |
| Aug 14, 2024 | 297.21 | 298.34 | 295.80 | 297.89 | 296.88 | 520,600 |
| Aug 13, 2024 | 293.55 | 296.89 | 293.55 | 296.82 | 295.81 | 961,300 |
| Aug 12, 2024 | 292.68 | 293.33 | 290.89 | 291.96 | 290.97 | 415,400 |
| Aug 09, 2024 | 290.28 | 292.74 | 289.73 | 291.94 | 290.95 | 254,700 |
| Aug 08, 2024 | 287.14 | 291.01 | 285.90 | 290.58 | 289.59 | 1,035,400 |
| Aug 07, 2024 | 289.32 | 291.13 | 283.67 | 284.04 | 283.07 | 686,000 |
| Aug 06, 2024 | 284.50 | 290.06 | 283.60 | 285.84 | 284.87 | 1,907,700 |
| Aug 05, 2024 | 279.60 | 286.68 | 279.36 | 283.28 | 282.32 | 1,480,100 |
| Aug 02, 2024 | 293.21 | 293.77 | 289.31 | 291.74 | 290.75 | 953,400 |
| Aug 01, 2024 | 302.79 | 304.21 | 295.64 | 297.53 | 296.52 | 608,500 |
| Jul 31, 2024 | 301.37 | 303.69 | 300.49 | 301.90 | 300.87 | 1,026,700 |
| Jul 30, 2024 | 299.38 | 300.24 | 295.58 | 297.52 | 296.51 | 522,600 |
| Jul 29, 2024 | 299.63 | 300.11 | 297.74 | 298.79 | 297.77 | 793,100 |
| Jul 26, 2024 | 297.38 | 300.08 | 297.11 | 298.55 | 297.54 | 453,700 |
| Jul 25, 2024 | 296.41 | 300.20 | 294.62 | 295.18 | 294.18 | 939,700 |
| Jul 24, 2024 | 300.68 | 300.97 | 295.98 | 296.52 | 295.51 | 681,400 |
| Jul 23, 2024 | 303.74 | 305.01 | 303.19 | 303.41 | 302.38 | 630,000 |
| Jul 22, 2024 | 302.71 | 304.08 | 301.76 | 303.84 | 302.81 | 876,500 |
| Jul 19, 2024 | 302.41 | 303.20 | 300.10 | 300.56 | 299.54 | 1,182,300 |
| Jul 18, 2024 | 305.94 | 306.53 | 301.35 | 302.61 | 301.58 | 780,300 |
| Jul 17, 2024 | 306.02 | 307.23 | 304.88 | 304.99 | 303.95 | 579,800 |
| Jul 16, 2024 | 308.21 | 309.61 | 307.82 | 309.37 | 308.32 | 441,700 |
| Jul 15, 2024 | 307.47 | 309.05 | 306.29 | 307.22 | 306.18 | 709,700 |
| Jul 12, 2024 | 304.93 | 308.25 | 304.80 | 306.33 | 305.29 | 1,032,400 |
| Jul 11, 2024 | 306.54 | 307.21 | 303.95 | 304.41 | 303.38 | 629,300 |
| Jul 10, 2024 | 304.26 | 306.48 | 303.83 | 306.34 | 305.30 | 563,300 |
| Jul 09, 2024 | 303.92 | 304.24 | 303.27 | 303.37 | 302.34 | 427,800 |
| Jul 08, 2024 | 303.57 | 303.83 | 302.73 | 303.30 | 302.27 | 352,300 |
| Jul 05, 2024 | 301.71 | 303.19 | 301.12 | 303.03 | 302.00 | 923,400 |
| Jul 03, 2024 | 300.14 | 301.60 | 300.02 | 301.29 | 300.27 | 372,600 |
| Jul 02, 2024 | 297.35 | 300.17 | 297.34 | 300.17 | 299.15 | 729,400 |
| Jul 01, 2024 | 298.58 | 298.65 | 296.80 | 298.15 | 297.14 | 607,600 |
| Jun 28, 2024 | 299.42 | 300.83 | 297.02 | 297.54 | 296.53 | 5,820,500 |
| Jun 27, 2024 | 298.26 | 298.97 | 297.80 | 298.69 | 297.67 | 566,000 |
| Jun 26, 2024 | 297.30 | 298.58 | 296.91 | 298.27 | 297.26 | 740,000 |
| Jun 25, 2024 | 297.45 | 298.10 | 296.68 | 297.87 | 296.86 | 482,500 |
| Jun 24, 2024 | 297.49 | 299.12 | 296.94 | 297.01 | 296.00 | 769,200 |
| Jun 21, 2024 | 297.80 | 298.07 | 296.72 | 297.64 | 296.63 | 555,800 |
| Jun 20, 2024 | 299.20 | 299.59 | 297.03 | 297.69 | 296.68 | 423,100 |
| Jun 18, 2024 | 298.02 | 298.78 | 297.83 | 298.72 | 297.70 | 711,700 |
| Jun 17, 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 296.93 | 1,738,400 |
| Jun 14, 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 294.74 | 466,500 |
| Jun 13, 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 294.67 | 516,300 |
| Jun 12, 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 294.52 | 874,000 |
| Jun 11, 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 292.05 | 1,205,000 |
| Jun 11, 2024 | 0.733 Dividend | |||||
| Jun 10, 2024 | 291.60 | 293.26 | 291.32 | 293.06 | 291.33 | 437,200 |
| Jun 07, 2024 | 291.91 | 293.61 | 291.34 | 292.13 | 290.41 | 572,600 |
| Jun 06, 2024 | 292.75 | 293.10 | 291.59 | 292.59 | 290.87 | 683,900 |
| Jun 05, 2024 | 290.69 | 292.69 | 289.28 | 292.61 | 290.89 | 399,200 |
| Jun 04, 2024 | 288.62 | 289.69 | 287.51 | 289.33 | 287.63 | 760,700 |
| Jun 03, 2024 | 290.03 | 290.08 | 286.40 | 289.07 | 287.37 | 590,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.