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 26, 2010	47.53	47.67	47.25	47.51	2,508,922	+0.01(+0.02%)
Feb 25, 2010	46.87	47.53	46.74	47.50	3,489,816	-0.05(-0.10%)
Feb 24, 2010	47.25	47.60	47.14	47.55	1,685,001	+0.47(+0.99%)
Feb 23, 2010	47.60	47.71	47.00	47.08	3,197,786	-0.62(-1.29%)
Feb 22, 2010	47.88	47.92	47.60	47.70	1,967,158	-0.03(-0.07%)
Feb 19, 2010	47.52	47.89	47.39	47.73	2,189,309	+0.12(+0.26%)
Feb 18, 2010	47.28	47.71	47.24	47.60	1,766,272	+0.29(+0.61%)
Feb 17, 2010	47.32	47.40	47.12	47.32	1,865,693	+0.21(+0.45%)
Feb 16, 2010	46.72	47.15	46.54	47.11	1,718,771	+0.76(+1.63%)
Feb 12, 2010	45.89	46.35	46.35	46.35	3,675,749	+0.00(+0.00%)
Feb 11, 2010	45.82	46.40	45.54	46.35	2,134,995	+0.51(+1.10%)
Feb 10, 2010	45.88	46.11	45.46	45.84	2,536,831	-0.09(-0.19%)
Feb 09, 2010	45.91	46.33	45.53	45.93	3,968,420	+0.58(+1.27%)
Feb 08, 2010	45.73	45.98	45.33	45.35	2,446,885	-0.37(-0.80%)
Feb 05, 2010	45.64	45.78	44.77	45.72	5,009,331	+0.12(+0.26%)
Feb 04, 2010	46.69	46.72	45.60	45.60	4,999,885	-1.45(-3.08%)
Feb 03, 2010	47.10	47.32	46.94	47.05	2,600,644	-0.25(-0.53%)
Feb 02, 2010	46.83	47.39	46.65	47.30	2,584,800	+0.61(+1.30%)

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.