Indicators

Russell 1000 Ishares ETF (NY: IWB )

297.94 +2.19 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	125.50	125.93	125.37	125.86	803,458	+0.42(+0.34%)
Sep 28, 2017	125.24	125.50	125.06	125.43	1,139,314	+0.14(+0.11%)
Sep 27, 2017		125.51	124.70	125.29	2,269,103	+0.46(+0.37%)
Sep 26, 2017	125.06	125.11	124.68	124.83	1,180,221	+0.06(+0.04%)
Sep 25, 2017	124.82	125.05	124.34	124.78	873,784	-0.19(-0.15%)
Sep 22, 2017	124.77	125.08	124.77	124.96	371,039	-0.01(-0.01%)
Sep 21, 2017	125.22	125.24	124.86	124.97	1,367,807	-0.31(-0.24%)
Sep 20, 2017	125.23	125.32	124.75	125.28	578,833	+0.09(+0.07%)
Sep 19, 2017	125.19	125.25	125.03	125.19	1,174,600	+0.08(+0.06%)
Sep 18, 2017	125.00	125.29	124.87	125.11	725,082	+0.31(+0.25%)
Sep 15, 2017	124.58	124.86	124.31	124.79	1,077,032	+0.19(+0.15%)
Sep 14, 2017	124.44	124.70	124.34	124.61	644,617	-0.06(-0.05%)
Sep 13, 2017	124.49	124.67	124.36	124.67	792,471	+0.08(+0.06%)
Sep 12, 2017	124.36	124.60	124.28	124.59	799,357	+0.46(+0.37%)
Sep 11, 2017	123.57	124.20	123.57	124.13	577,012	+1.30(+1.06%)
Sep 08, 2017	122.79	123.06	122.67	122.83	625,444	-0.15(-0.12%)
Sep 07, 2017	123.18	123.18	122.71	122.98	554,074	-0.05(-0.04%)
Sep 06, 2017	123.03	123.19	122.69	123.03	1,464,895	+0.42(+0.34%)
Sep 05, 2017	123.24	123.39	122.05	122.61	3,035,589	-0.99(-0.80%)

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.