Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.97	39.57	38.67	39.42	5,396,427	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.98	38.76	5,024,673	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.19	38.24	6,552,044	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.63	38.93	6,016,157	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.91	5,089,459	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,210	-0.59(-1.53%)
May 20, 2009	39.16	39.56	38.53	38.62	10,343,464	-0.20(-0.52%)
May 19, 2009	38.82	39.17	38.66	38.82	4,412,483	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.02	38.85	5,410,457	+1.15(+3.06%)
May 15, 2009	38.02	38.28	37.49	37.70	5,926,525	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,318,622	+0.30(+0.78%)
May 13, 2009	38.16	38.27	37.63	37.74	7,929,781	-1.09(-2.81%)
May 12, 2009	39.04	39.13	38.24	38.83	7,360,888	-0.01(-0.02%)
May 11, 2009	39.08	39.24	38.76	38.83	5,967,147	-0.80(-2.02%)
May 08, 2009	39.18	39.69	38.91	39.64	9,554,104	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.44	38.64	9,943,410	-0.58(-1.47%)
May 06, 2009	39.11	39.30	38.60	39.22	7,752,060	+0.58(+1.51%)
May 05, 2009	38.65	38.80	38.34	38.63	7,356,816	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.70	38.77	6,286,905	+1.33(+3.56%)

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.