Indicators

Russell 1000 Ishares ETF (NY: IWB )

313.24 -0.41 (-0.13%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	46.19	46.54	46.19	46.31	245,174	+0.08(+0.18%)
Feb 26, 2004	46.10	46.38	45.98	46.23	166,420	+0.04(+0.08%)
Feb 25, 2004	45.95	46.24	45.95	46.19	42,436	+0.20(+0.44%)
Feb 24, 2004	45.89	46.16	45.80	45.99	450,705	-0.07(-0.15%)
Feb 23, 2004	46.42	46.42	45.89	46.06	105,625	-0.17(-0.36%)
Feb 20, 2004	46.51	46.51	45.97	46.22	99,772	-0.10(-0.21%)
Feb 19, 2004	46.82	46.82	46.32	46.32	93,387	-0.25(-0.53%)
Feb 18, 2004	46.83	46.83	46.40	46.57	91,923	-0.12(-0.26%)
Feb 17, 2004	46.64	46.81	46.54	46.69	126,245	+0.35(+0.75%)
Feb 13, 2004	46.63	46.76	46.21	46.34	103,896	-0.20(-0.42%)
Feb 12, 2004	46.57	46.77	46.52	46.54	198,613	-0.17(-0.37%)
Feb 11, 2004	46.31	46.79	46.15	46.71	284,285	+0.44(+0.94%)
Feb 10, 2004	45.89	46.30	45.89	46.28	204,733	+0.23(+0.51%)
Feb 09, 2004	46.04	46.61	45.96	46.04	87,666	+0.00(+0.00%)
Feb 06, 2004	45.48	46.10	45.48	46.04	232,004	+0.50(+1.11%)
Feb 05, 2004	45.49	45.62	45.33	45.54	450,439	+0.06(+0.13%)
Feb 04, 2004	45.63	45.73	45.36	45.48	61,858	-0.31(-0.67%)
Feb 03, 2004	45.82	45.90	45.61	45.79	138,617	-0.06(-0.13%)

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.