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 (%)
Feb 28, 2005	50.83	50.83	50.36	50.52	232,310	-0.36(-0.70%)
Feb 25, 2005	50.43	50.89	50.38	50.88	98,883	+0.52(+1.04%)
Feb 24, 2005	49.91	50.40	49.85	50.36	115,449	+0.37(+0.73%)
Feb 23, 2005	49.91	50.07	49.77	49.99	150,507	+0.26(+0.53%)
Feb 22, 2005	50.34	50.47	49.69	49.73	205,342	-0.72(-1.42%)
Feb 18, 2005	50.41	50.47	50.26	50.44	249,133	+0.02(+0.05%)
Feb 17, 2005	50.83	50.83	50.39	50.42	99,910	-0.37(-0.74%)
Feb 16, 2005	50.58	50.86	50.51	50.79	319,507	+0.05(+0.09%)
Feb 15, 2005	50.56	50.87	50.50	50.75	239,374	+0.14(+0.28%)
Feb 14, 2005	50.62	50.62	50.45	50.61	127,905	+0.09(+0.19%)
Feb 11, 2005	50.16	50.67	50.03	50.51	190,060	+0.30(+0.60%)
Feb 10, 2005	50.04	50.26	49.94	50.21	372,416	+0.19(+0.39%)
Feb 09, 2005	50.38	50.44	49.98	50.02	292,796	-0.37(-0.73%)
Feb 08, 2005	50.40	50.51	50.30	50.38	180,044	+0.03(+0.06%)
Feb 07, 2005	50.30	50.48	50.26	50.35	301,785	-0.05(-0.09%)
Feb 04, 2005	49.91	50.42	49.88	50.40	97,342	+0.54(+1.08%)
Feb 03, 2005	49.91	49.91	49.70	49.86	154,745	-0.12(-0.23%)
Feb 02, 2005	49.92	50.03	49.77	49.98	199,050	+0.20(+0.41%)

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.