Indicators

Russell 1000 Ishares ETF (NY: IWB )

296.17 +3.12 (+1.06%)

Streaming Delayed Price Updated: 12:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	62.19	62.35	61.82	61.82	2,279,476	-0.40(-0.65%)
Dec 28, 2007	62.89	62.89	62.19	62.23	1,509,831	-0.26(-0.41%)
Dec 27, 2007	62.98	63.09	62.34	62.48	12,498,635	-1.07(-1.69%)
Dec 26, 2007	63.28	63.57	63.14	63.55	1,756,214	+0.05(+0.07%)
Dec 24, 2007	63.28	63.52	63.10	63.51	1,230,267	+0.57(+0.90%)
Dec 21, 2007	62.72	63.02	62.55	62.94	887,127	+0.79(+1.27%)
Dec 20, 2007	62.08	62.15	61.37	62.15	1,862,751	+0.61(+1.00%)
Dec 19, 2007	61.70	62.05	61.26	61.54	1,148,331	-0.07(-0.11%)
Dec 18, 2007	61.82	61.86	60.81	61.61	1,298,281	+0.33(+0.53%)
Dec 17, 2007	61.90	62.06	61.22	61.28	1,994,411	-1.00(-1.61%)
Dec 14, 2007	62.66	63.02	62.23	62.28	537,809	-0.87(-1.38%)
Dec 13, 2007	62.60	63.15	62.29	63.15	796,992	+0.14(+0.22%)
Dec 12, 2007	64.15	64.18	62.27	63.01	1,264,888	+0.23(+0.37%)
Dec 11, 2007	64.43	64.67	62.58	62.78	1,739,626	-1.58(-2.45%)
Dec 10, 2007	63.93	64.42	63.90	64.35	995,276	+0.57(+0.89%)
Dec 07, 2007	64.08	64.08	63.75	63.79	311,736	-0.12(-0.19%)
Dec 06, 2007	62.84	63.93	62.80	63.91	569,328	+0.99(+1.58%)
Dec 05, 2007	62.58	62.99	62.48	62.92	598,452	+0.93(+1.50%)
Dec 04, 2007	62.18	62.30	61.84	61.99	1,079,258	-0.33(-0.54%)

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.