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, 2006	53.93	53.99	53.74	53.86	392,876	-0.09(-0.16%)
Jul 28, 2006	53.49	54.06	53.49	53.95	361,667	+0.65(+1.21%)
Jul 27, 2006	53.79	53.81	53.20	53.30	849,198	-0.20(-0.38%)
Jul 26, 2006	53.45	53.72	53.24	53.51	142,046	-0.01(-0.01%)
Jul 25, 2006	53.09	53.69	53.06	53.51	99,663	+0.31(+0.59%)
Jul 24, 2006	52.53	53.24	52.53	53.20	379,776	+0.91(+1.74%)
Jul 21, 2006	52.91	52.91	52.26	52.29	314,403	-0.40(-0.75%)
Jul 20, 2006	53.34	53.35	52.68	52.69	382,986	-0.51(-0.95%)
Jul 19, 2006	52.40	53.33	52.40	53.20	126,506	+0.93(+1.77%)
Jul 18, 2006	52.36	52.41	51.73	52.27	493,567	+0.12(+0.22%)
Jul 17, 2006	52.25	52.39	51.99	52.15	219,620	-0.12(-0.24%)
Jul 14, 2006	52.43	52.48	51.93	52.28	102,104	-0.16(-0.31%)
Jul 13, 2006	52.95	53.10	52.44	52.44	323,265	-0.76(-1.43%)
Jul 12, 2006	53.72	53.80	53.18	53.20	72,949	-0.58(-1.09%)
Jul 11, 2006	53.51	53.81	53.27	53.79	92,343	+0.12(+0.23%)
Jul 10, 2006	53.82	53.90	53.48	53.66	74,491	+0.07(+0.13%)
Jul 07, 2006	53.76	53.98	53.46	53.59	126,763	-0.32(-0.59%)
Jul 06, 2006	53.86	54.11	53.80	53.91	284,607	+0.19(+0.36%)
Jul 05, 2006	53.94	53.94	53.54	53.72	232,591	-0.41(-0.76%)

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.