Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	64.10	65.35	63.99	65.35	2,262,722	+1.20(+1.87%)
Dec 28, 2012	64.46	64.79	64.15	64.15	743,662	-0.73(-1.12%)
Dec 27, 2012	64.98	65.09	64.14	64.88	791,343	-0.07(-0.10%)
Dec 26, 2012	65.38	65.41	64.81	64.95	1,265,016	-0.32(-0.49%)
Dec 24, 2012	65.28	65.32	65.18	65.27	241,038	-0.19(-0.29%)
Dec 21, 2012	65.17	65.57	65.09	65.46	966,011	-0.55(-0.84%)
Dec 20, 2012	65.71	66.03	65.56	66.01	1,491,277	+0.32(+0.49%)
Dec 19, 2012	66.19	66.19	65.66	65.69	823,768	-0.43(-0.65%)
Dec 18, 2012	65.48	66.16	65.38	66.12	967,490	+0.75(+1.14%)
Dec 17, 2012	64.82	65.38	64.76	65.37	750,667	+0.74(+1.14%)
Dec 14, 2012	64.71	64.85	64.53	64.63	571,106	-0.25(-0.38%)
Dec 13, 2012	65.20	65.39	64.70	64.88	636,607	-0.36(-0.55%)
Dec 12, 2012	65.44	65.70	65.16	65.24	852,639	+0.06(+0.09%)
Dec 11, 2012	65.04	65.49	65.04	65.18	511,778	+0.36(+0.56%)
Dec 10, 2012	64.63	64.95	64.63	64.82	518,623	+0.08(+0.13%)
Dec 07, 2012	64.83	64.86	64.43	64.74	902,377	+0.20(+0.32%)
Dec 06, 2012	64.31	64.58	64.20	64.54	505,251	+0.22(+0.34%)
Dec 05, 2012	64.27	64.61	63.82	64.32	777,188	+0.11(+0.18%)

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.