Indicators

Russell 1000 Ishares ETF (NY: IWB )

296.42 +3.37 (+1.15%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	56.15	56.27	55.95	55.95	1,206,420	-0.23(-0.42%)
Dec 29, 2011	55.82	56.26	55.77	56.19	4,255,487	+0.52(+0.93%)
Dec 28, 2011	56.37	56.41	55.58	55.67	1,018,175	-0.69(-1.23%)
Dec 27, 2011	56.19	56.51	56.17	56.37	1,565,075	+0.06(+0.11%)
Dec 23, 2011	56.06	56.33	55.91	56.30	1,042,343	+0.94(+1.69%)
Dec 21, 2011	55.18	55.42	54.71	55.36	2,662,056	+0.14(+0.25%)
Dec 20, 2011	54.43	55.32	54.42	55.23	1,229,169	+1.62(+3.02%)
Dec 19, 2011	54.38	54.55	53.50	53.61	903,481	-0.66(-1.21%)
Dec 16, 2011	54.47	54.80	54.08	54.27	1,300,589	+0.17(+0.31%)
Dec 15, 2011	54.47	54.51	53.97	54.10	969,561	+0.19(+0.36%)
Dec 14, 2011	54.27	54.44	53.78	53.91	2,314,533	-0.59(-1.09%)
Dec 13, 2011	55.35	55.65	54.23	54.50	1,274,544	-0.57(-1.03%)
Dec 12, 2011	55.36	55.36	54.59	55.07	1,336,693	-0.82(-1.46%)
Dec 09, 2011	55.20	56.01	55.14	55.89	1,476,613	+0.92(+1.68%)
Dec 08, 2011	55.82	55.93	54.80	54.96	1,134,258	-1.17(-2.09%)
Dec 07, 2011	55.77	56.41	55.41	56.13	1,031,565	+0.14(+0.26%)
Dec 06, 2011	55.98	56.37	55.81	55.99	808,412	+0.01(+0.01%)
Dec 05, 2011	56.29	56.46	55.70	55.98	1,524,973	+0.55(+0.98%)
Dec 02, 2011	55.96	56.16	55.38	55.44	1,016,439	+0.02(+0.04%)

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.