Indicators

Russell 1000 Ishares ETF (NY: IWB )

292.13 -0.46 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		134.64	134.64	134.64	0	-0.55(-0.41%)
Dec 28, 2017	135.19	135.23	134.94	135.19	1,109,139	+0.29(+0.21%)
Dec 27, 2017	134.84	135.11	134.75	134.90	1,020,261	+0.10(+0.07%)
Dec 26, 2017	134.69	134.90	134.67	134.80	859,311	-0.15(-0.11%)
Dec 22, 2017	135.00	135.03	134.67	134.95	1,308,722	-0.04(-0.03%)
Dec 21, 2017	134.97	135.31	134.70	134.99	825,515	+0.30(+0.22%)
Dec 20, 2017	135.22	135.31	134.50	134.69	2,195,824	-0.05(-0.04%)
Dec 19, 2017	135.33	135.40	134.72	134.75	1,120,666	-0.50(-0.37%)
Dec 18, 2017	135.12	135.42	135.03	135.25	879,515	+0.89(+0.66%)
Dec 15, 2017	133.81	134.63	133.75	134.36	5,039,583	+1.10(+0.83%)
Dec 14, 2017	134.00	134.07	133.23	133.26	753,531	-0.55(-0.41%)
Dec 13, 2017	134.00	134.26	133.78	133.81	1,012,454	-0.08(-0.06%)
Dec 12, 2017	133.80	134.13	133.69	133.89	890,841	+0.23(+0.17%)
Dec 11, 2017	133.32	133.69	133.30	133.66	1,708,226	+0.37(+0.28%)
Dec 08, 2017	133.06	133.32	132.90	133.29	1,995,859	+0.73(+0.55%)
Dec 07, 2017	132.47	132.75	131.97	132.56	731,028	+0.45(+0.34%)
Dec 06, 2017	131.91	132.35	131.91	132.11	735,617	-0.04(-0.03%)
Dec 05, 2017	132.70	133.12	132.07	132.15	2,764,674	-0.49(-0.37%)
Dec 04, 2017	133.78	133.78	132.63	132.63	1,025,186	-0.16(-0.12%)

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.