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 (%)
Feb 27, 2015	101.15	101.35	100.88	100.88	2,049,882	-0.39(-0.39%)
Feb 26, 2015	101.30	101.42	100.93	101.28	854,566	-0.13(-0.13%)
Feb 25, 2015	101.45	101.68	101.23	101.41	620,886	-0.08(-0.08%)
Feb 24, 2015	101.26	101.56	100.96	101.48	569,756	+0.31(+0.30%)
Feb 23, 2015	101.03	101.18	100.85	101.17	614,637	-0.04(-0.04%)
Feb 20, 2015	100.40	101.23	100.02	101.22	1,252,764	+0.63(+0.63%)
Feb 19, 2015	100.36	100.79	100.28	100.58	659,358	-0.05(-0.05%)
Feb 18, 2015	100.41	100.68	100.26	100.64	593,339	+0.07(+0.07%)
Feb 17, 2015	100.30	100.69	100.13	100.57	883,491	+0.14(+0.14%)
Feb 13, 2015	100.05	100.42	100.42	100.42	1,061,491	+0.45(+0.45%)
Feb 12, 2015	99.51	100.01	99.40	99.97	1,006,412	+0.95(+0.96%)
Feb 11, 2015	98.76	99.26	98.53	99.02	876,588	+0.03(+0.03%)
Feb 10, 2015	98.49	99.11	98.03	98.98	942,769	+1.05(+1.08%)
Feb 09, 2015	98.01	98.42	97.73	97.93	588,582	-0.46(-0.47%)
Feb 06, 2015	98.74	99.17	98.12	98.39	1,037,595	-0.27(-0.28%)
Feb 05, 2015	98.01	98.74	98.00	98.67	2,087,987	+1.02(+1.04%)
Feb 04, 2015	97.56	98.27	97.42	97.65	2,552,380	-0.32(-0.32%)
Feb 03, 2015	97.00	98.03	96.93	97.97	2,211,323	+1.42(+1.47%)

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.