Indicators

Russell 1000 Ishares ETF (NY: IWB )

297.97 +0.03 (+0.01%)

Streaming Delayed Price Updated: 11:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.22	47.76	46.98	47.22	3,903,089	-0.56(-1.18%)
May 27, 2010	47.08	47.79	46.92	47.78	2,727,036	+1.57(+3.39%)
May 26, 2010	46.76	47.19	46.08	46.21	976	-0.21(-0.45%)
May 25, 2010	45.31	46.45	44.95	46.42	8,749	+0.04(+0.08%)
May 24, 2010	46.75	47.14	46.36	46.38	2,635,509	-0.57(-1.21%)
May 21, 2010	45.61	47.11	45.49	46.95	4,114,969	+0.61(+1.31%)
May 20, 2010	46.51	47.29	46.27	46.34	1,482	-1.79(-3.73%)
May 19, 2010	48.17	48.60	47.53	48.14	3,837,671	-0.30(-0.63%)
May 18, 2010	49.55	49.69	48.28	48.44	128	-0.68(-1.38%)
May 17, 2010	49.22	49.38	48.17	49.12	2,179,241	+0.03(+0.06%)
May 14, 2010	49.09	49.72	48.66	49.09	2,750,897	-0.93(-1.86%)
May 13, 2010	50.54	50.75	49.98	50.02	2,017,708	-0.63(-1.25%)
May 12, 2010	50.09	50.69	50.03	50.65	1,897,392	+0.78(+1.56%)
May 11, 2010	50.29	50.54	49.80	49.87	384	-0.15(-0.30%)
May 10, 2010	49.66	50.03	49.47	50.02	3,949,100	+2.18(+4.56%)
May 07, 2010	48.49	49.00	47.18	47.83	6,637,278	+0.02(+0.05%)
May 06, 2010	48.73	60.64	0.8186	47.81	1,282	-2.25(-4.49%)
May 05, 2010	50.37	50.79	50.05	50.05	5,267,300	-0.65(-1.29%)
May 04, 2010	51.34	51.34	50.43	50.71	2,227	-1.24(-2.39%)

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.