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 (%)
Sep 28, 2012	65.23	65.45	64.95	65.18	526,754	-0.32(-0.49%)
Sep 27, 2012	65.14	65.62	64.96	65.50	528,372	+0.62(+0.95%)
Sep 26, 2012	65.20	65.22	64.69	64.89	707,968	-0.37(-0.57%)
Sep 25, 2012	66.11	66.20	65.21	65.26	793,889	-0.67(-1.02%)
Sep 24, 2012	65.79	66.10	65.73	65.93	928,063	-0.13(-0.20%)
Sep 21, 2012	66.41	66.43	66.06	66.06	912,883	-0.04(-0.06%)
Sep 20, 2012	65.83	66.13	65.64	66.10	522,116	-0.06(-0.09%)
Sep 19, 2012	66.14	66.34	65.99	66.16	428,478	+0.07(+0.11%)
Sep 18, 2012	66.06	66.16	65.93	66.08	514,738	-0.08(-0.12%)
Sep 17, 2012	66.30	66.40	66.01	66.17	521,476	-0.29(-0.43%)
Sep 14, 2012	66.21	66.81	66.19	66.45	766,860	+0.33(+0.51%)
Sep 13, 2012	65.15	66.30	65.04	66.12	897,528	+1.00(+1.53%)
Sep 12, 2012	65.15	65.20	64.93	65.12	664,854	+0.23(+0.35%)
Sep 11, 2012	64.80	65.10	64.77	64.89	365,630	+0.12(+0.19%)
Sep 10, 2012	65.06	65.15	64.72	64.77	846,508	-0.34(-0.53%)
Sep 07, 2012	64.95	65.12	64.88	65.11	456,650	+0.31(+0.48%)
Sep 06, 2012	63.91	64.83	63.90	64.80	560,573	+1.29(+2.03%)
Sep 05, 2012	63.61	63.77	63.42	63.51	654,047	-0.02(-0.04%)

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.