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 29, 2021	203.41	203.86	199.50	200.54	1,831,052	-3.76(-1.84%)
Jan 28, 2021	203.56	206.59	203.50	204.31	675,911	+1.84(+0.91%)
Jan 27, 2021	205.71	205.71	201.21	202.46	620,651	-5.12(-2.47%)
Jan 26, 2021	208.79	209.06	207.55	207.59	319,072	-0.72(-0.34%)
Jan 25, 2021	208.20	208.60	205.09	208.30	703,135	+0.65(+0.31%)
Jan 22, 2021	207.21	208.16	206.94	207.65	624,289	-0.50(-0.24%)
Jan 21, 2021	208.58	208.63	207.77	208.15	532,057	-0.03(-0.01%)
Jan 20, 2021	206.74	208.60	206.49	208.18	469,487	+2.81(+1.37%)
Jan 19, 2021	205.25	205.70	204.53	205.37	469,055	+1.56(+0.76%)
Jan 15, 2021	204.54	204.95	202.74	203.82	727,830	-1.47(-0.72%)
Jan 14, 2021	206.52	206.78	205.15	205.29	364,314	-0.65(-0.32%)
Jan 13, 2021	205.51	206.52	204.94	205.94	749,269	+0.49(+0.24%)
Jan 12, 2021	205.42	205.94	204.24	205.45	696,931	+0.26(+0.13%)
Jan 11, 2021	204.68	206.22	204.50	205.19	1,499,785	-1.32(-0.64%)
Jan 08, 2021	206.27	206.58	204.23	206.51	444,977	+1.23(+0.60%)
Jan 07, 2021	203.57	205.74	203.54	205.28	608,719	+3.09(+1.53%)
Jan 06, 2021	199.80	203.98	199.79	202.19	1,199,940	+1.30(+0.65%)
Jan 05, 2021	199.01	201.37	199.01	200.89	397,587	+1.56(+0.79%)

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.