Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.46 +1.91 (+0.66%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	63.09	63.13	62.81	62.94	903,031	-0.28(-0.44%)
Apr 27, 2012	63.27	63.39	62.94	63.22	1,270,132	+0.11(+0.18%)
Apr 26, 2012	62.53	63.17	62.48	63.10	906,787	+0.43(+0.69%)
Apr 25, 2012	62.36	62.67	62.34	62.67	1,388,031	+0.90(+1.46%)
Apr 24, 2012	61.64	61.94	61.56	61.77	825,672	+0.21(+0.34%)
Apr 23, 2012	61.46	61.61	61.16	61.56	1,418,926	-0.51(-0.82%)
Apr 20, 2012	62.28	62.50	62.07	62.07	1,013,387	+0.03(+0.05%)
Apr 19, 2012	62.38	62.66	61.74	62.04	1,933,498	-0.32(-0.51%)
Apr 18, 2012	62.33	62.57	62.26	62.35	1,055,232	-0.19(-0.31%)
Apr 17, 2012	62.02	62.72	61.98	62.55	1,272,432	+0.91(+1.48%)
Apr 16, 2012	62.05	62.13	61.45	61.64	1,070,613	-0.08(-0.13%)
Apr 13, 2012	62.31	62.31	61.68	61.72	967,731	-0.71(-1.14%)
Apr 12, 2012	61.66	62.50	61.65	62.44	1,373,951	+0.88(+1.44%)
Apr 11, 2012	61.74	61.84	61.50	61.55	1,153,753	+0.49(+0.80%)
Apr 10, 2012	62.06	62.22	61.04	61.06	1,487,646	-1.13(-1.81%)
Apr 09, 2012	62.10	62.42	62.00	62.19	1,389,507	-0.72(-1.15%)
Apr 05, 2012	62.74	63.09	62.68	62.91	702,029	+0.02(+0.03%)
Apr 04, 2012	63.07	63.15	62.71	62.90	1,482,533	-0.69(-1.09%)
Apr 03, 2012	63.74	63.85	63.22	63.59	1,223,841	-0.20(-0.32%)

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.