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 (%)
May 28, 2021	227.30	227.51	226.72	226.78	553,136	+0.44(+0.19%)
May 27, 2021	226.87	227.04	226.33	226.34	519,892	+0.11(+0.05%)
May 26, 2021	225.99	226.49	225.49	226.23	446,992	+0.71(+0.31%)
May 25, 2021	226.84	226.93	225.27	225.52	432,081	-0.58(-0.26%)
May 24, 2021	225.25	226.76	225.03	226.11	1,667,681	+2.27(+1.01%)
May 21, 2021	225.11	225.64	223.64	223.84	409,499	-0.24(-0.11%)
May 20, 2021	222.06	224.71	221.98	224.08	384,434	+2.60(+1.18%)
May 19, 2021	219.51	221.63	218.57	221.47	584,571	-0.75(-0.34%)
May 18, 2021	224.13	224.41	222.15	222.22	700,912	-1.73(-0.77%)
May 17, 2021	223.80	224.42	222.72	223.95	661,822	-0.45(-0.20%)
May 14, 2021	222.63	225.01	222.63	224.40	685,889	+3.39(+1.53%)
May 13, 2021	219.34	222.03	219.34	221.01	513,234	+2.57(+1.17%)
May 12, 2021	221.86	222.48	218.23	218.45	1,013,335	-4.92(-2.20%)
May 11, 2021	222.45	223.88	221.09	223.37	524,989	-1.93(-0.86%)
May 10, 2021	227.71	227.80	225.25	225.30	465,701	-2.29(-1.01%)
May 07, 2021	226.52	228.02	226.15	227.59	374,626	+1.73(+0.77%)
May 06, 2021	224.63	225.93	223.05	225.86	400,261	+1.46(+0.65%)
May 05, 2021	225.60	225.60	224.12	224.40	634,651	-0.11(-0.05%)
May 04, 2021	225.08	225.18	222.45	224.51	555,715	-1.74(-0.77%)

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.