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 (%)
Jan 31, 2017	112.67	112.94	112.32	112.92	650,127	-0.03(-0.02%)
Jan 30, 2017	113.15	113.24	112.32	112.94	849,158	-0.69(-0.60%)
Jan 27, 2017	113.89	113.89	113.53	113.63	635,196	-0.14(-0.12%)
Jan 26, 2017	113.95	114.05	113.68	113.77	795,307	-0.15(-0.13%)
Jan 25, 2017	113.46	113.95	113.46	113.92	700,616	+0.94(+0.84%)
Jan 24, 2017	112.33	113.22	112.32	112.98	1,206,619	+0.77(+0.69%)
Jan 23, 2017	112.26	112.50	111.78	112.21	766,731	-0.28(-0.25%)
Jan 20, 2017	112.45	112.79	112.19	112.48	584,049	+0.38(+0.34%)
Jan 19, 2017	112.51	112.69	111.86	112.10	2,273,780	-0.45(-0.40%)
Jan 18, 2017	112.41	112.58	112.07	112.55	1,424,694	+0.26(+0.23%)
Jan 17, 2017	112.42	112.55	112.04	112.30	749,192	-0.37(-0.33%)
Jan 13, 2017		112.67	112.67	112.67	0	+0.28(+0.25%)
Jan 12, 2017	112.32	112.52	111.59	112.39	936,829	-0.29(-0.26%)
Jan 11, 2017	112.45	112.69	111.97	112.69	993,450	+0.29(+0.26%)
Jan 10, 2017	112.31	112.83	112.14	112.39	752,131	+0.07(+0.06%)
Jan 09, 2017	112.61	112.68	112.30	112.32	783,235	-0.44(-0.39%)
Jan 06, 2017	112.38	112.98	112.08	112.76	1,242,276	+0.45(+0.40%)
Jan 05, 2017	112.30	112.46	111.87	112.30	1,017,999	-0.10(-0.09%)
Jan 04, 2017	111.89	112.52	111.89	112.40	2,021,558	+0.75(+0.67%)

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.