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 (%)
Jul 29, 2016	106.18	106.64	105.92	106.42	1,971,891	+0.18(+0.17%)
Jul 28, 2016	106.01	106.41	105.75	106.25	503,858	+0.18(+0.17%)
Jul 27, 2016	106.39	106.49	105.66	106.07	1,385,019	-0.18(-0.17%)
Jul 26, 2016	106.14	106.38	105.74	106.25	827,553	+0.07(+0.07%)
Jul 25, 2016	106.15	106.36	105.82	106.18	380,720	-0.22(-0.21%)
Jul 22, 2016	105.97	106.45	105.85	106.40	788,942	+0.48(+0.45%)
Jul 21, 2016	106.29	106.41	105.67	105.92	885,474	-0.42(-0.40%)
Jul 20, 2016	106.10	106.44	105.88	106.34	1,851,637	+0.51(+0.48%)
Jul 19, 2016	105.68	105.89	105.60	105.83	822,438	-0.06(-0.06%)
Jul 18, 2016	105.79	106.05	105.62	105.89	685,091	+0.25(+0.24%)
Jul 15, 2016	106.24	106.24	105.45	105.64	539,250	-0.19(-0.18%)
Jul 14, 2016	105.92	106.09	105.61	105.83	946,949	+0.54(+0.51%)
Jul 13, 2016	105.49	105.53	105.00	105.30	1,497,790	-0.03(-0.02%)
Jul 12, 2016	105.15	105.49	104.98	105.32	1,540,383	+0.77(+0.73%)
Jul 11, 2016	104.47	104.87	104.34	104.56	969,233	+0.40(+0.38%)
Jul 08, 2016	103.26	104.31	102.61	104.16	1,365,412	+1.55(+1.51%)
Jul 07, 2016	102.78	103.14	102.18	102.61	574,862	-0.04(-0.04%)
Jul 06, 2016	101.71	102.69	101.40	102.64	774,380	+0.64(+0.62%)
Jul 05, 2016	102.29	102.39	101.67	102.00	819,072	-0.75(-0.73%)

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.