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 (%)
Jul 31, 2002	37.57	37.86	37.04	37.86	430,250	+0.35(+0.93%)
Jul 30, 2002	36.95	37.79	36.81	37.51	473,532	+0.11(+0.29%)
Jul 29, 2002	36.19	37.40	36.17	37.40	654,622	+2.23(+6.36%)
Jul 26, 2002	34.86	35.30	34.78	35.16	164,650	+0.34(+0.98%)
Jul 25, 2002	34.73	35.49	33.82	34.82	222,317	-0.10(-0.29%)
Jul 24, 2002	32.26	34.92	32.16	34.92	219,748	+1.84(+5.55%)
Jul 23, 2002	33.99	34.24	33.08	33.08	794,100	-1.07(-3.12%)
Jul 22, 2002	34.69	35.31	33.78	34.15	560,352	-0.84(-2.40%)
Jul 19, 2002	35.89	36.01	34.88	34.99	254,810	-2.57(-6.84%)
Jul 17, 2002	38.19	38.35	37.06	37.56	101,205	-0.47(-1.25%)
Jul 12, 2002	38.35	38.46	37.65	38.04	124,579	-0.04(-0.10%)
Jul 11, 2002	37.37	38.28	37.02	38.07	140,120	+0.28(+0.74%)
Jul 10, 2002	39.20	39.28	37.79	37.79	79,371	-1.37(-3.50%)
Jul 09, 2002	40.22	40.29	39.09	39.16	142,560	-1.01(-2.52%)
Jul 08, 2002	40.84	40.84	40.02	40.18	12,843	-0.43(-1.05%)
Jul 05, 2002	39.75	40.61	39.75	40.60	41,483	+1.32(+3.37%)
Jul 04, 2002	39.01	39.28	38.53	39.28	149,495	+0.00(+0.00%)
Jul 03, 2002	39.01	39.28	38.53	39.28	149,495	+0.18(+0.46%)
Jul 02, 2002	39.83	39.83	38.99	39.10	305,413	-0.80(-2.01%)

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.