Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	60.43	60.62	60.35	60.56	895,672	+0.18(+0.29%)
Apr 28, 2011	60.11	60.48	60.11	60.38	2,030,860	+0.19(+0.32%)
Apr 27, 2011	59.95	60.29	59.69	60.19	1,090,694	+0.37(+0.61%)
Apr 26, 2011	59.51	59.95	59.45	59.83	987,494	+0.52(+0.87%)
Apr 25, 2011	59.41	59.41	59.13	59.31	1,547,937	-0.06(-0.11%)
Apr 21, 2011	59.36	59.39	59.14	59.37	848,186	+0.30(+0.51%)
Apr 20, 2011	58.91	59.18	58.91	59.07	1,156,755	+0.85(+1.46%)
Apr 19, 2011	57.97	58.26	57.86	58.22	611,997	+0.30(+0.52%)
Apr 18, 2011	57.92	58.02	57.45	57.92	1,004,655	-0.68(-1.16%)
Apr 15, 2011	58.45	58.72	58.28	58.59	541,317	+0.25(+0.42%)
Apr 14, 2011	58.00	58.42	57.78	58.35	963,944	+0.03(+0.05%)
Apr 13, 2011	58.56	58.62	58.09	58.31	1,077,759	+0.02(+0.04%)
Apr 12, 2011	58.44	58.51	58.08	58.29	1,346,552	-0.45(-0.77%)
Apr 11, 2011	58.99	59.17	58.59	58.74	724,600	-0.18(-0.31%)
Apr 08, 2011	59.41	59.44	58.69	58.93	756,656	-0.24(-0.40%)
Apr 07, 2011	59.21	59.42	58.88	59.17	400,264	-0.13(-0.21%)
Apr 06, 2011	59.42	59.50	59.09	59.29	402,369	+0.14(+0.24%)
Apr 05, 2011	59.02	59.41	59.02	59.15	602,325	+0.02(+0.04%)
Apr 04, 2011	59.21	59.33	58.98	59.13	789,938	+0.05(+0.08%)

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.