Indicators

Russell 1000 Ishares ETF (NY: IWB )

293.05 +0.72 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	56.27	56.64	56.20	56.55	1,338,467	+0.42(+0.75%)
Jan 28, 2011	57.19	57.29	56.07	56.13	1,382,777	-1.03(-1.80%)
Jan 27, 2011	56.98	57.24	56.90	57.16	616,681	+0.18(+0.32%)
Jan 26, 2011	56.84	57.14	56.76	56.98	1,135,303	+0.26(+0.46%)
Jan 25, 2011	56.57	56.73	56.26	56.72	1,038,311	+0.00(+0.00%)
Jan 24, 2011	56.32	56.76	56.31	56.72	608,289	+0.40(+0.70%)
Jan 21, 2011	56.60	56.72	56.29	56.32	800,545	+0.05(+0.08%)
Jan 20, 2011	56.23	56.38	55.85	56.27	916,620	-0.09(-0.17%)
Jan 19, 2011	56.95	56.95	56.23	56.37	645,374	-0.62(-1.08%)
Jan 18, 2011	56.80	57.00	56.73	56.99	683,296	+0.17(+0.29%)
Jan 14, 2011	56.36	56.84	56.32	56.82	2,309,741	+0.36(+0.64%)
Jan 13, 2011	56.53	56.57	56.30	56.46	704,611	-0.07(-0.13%)
Jan 12, 2011	56.35	56.57	56.25	56.53	801,253	+0.49(+0.88%)
Jan 11, 2011	56.01	56.15	55.82	56.04	495,107	+0.21(+0.37%)
Jan 10, 2011	55.59	55.91	55.43	55.83	1,247,989	-0.02(-0.03%)
Jan 07, 2011	56.04	56.12	55.41	55.85	943,382	-0.09(-0.16%)
Jan 06, 2011	56.05	56.15	55.78	55.93	733,114	-0.09(-0.17%)
Jan 05, 2011	55.62	56.08	55.55	56.03	585,267	+0.28(+0.51%)
Jan 04, 2011	55.99	56.11	55.42	55.74	1,669,412	-0.08(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.