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 28, 2006	55.49	55.82	55.49	55.61	120,200	+0.02(+0.04%)
Apr 27, 2006	54.99	55.79	54.94	55.59	296,520	+0.20(+0.37%)
Apr 26, 2006	55.36	55.60	55.25	55.39	189,033	+0.14(+0.25%)
Apr 25, 2006	55.51	55.61	55.12	55.25	417,620	-0.22(-0.39%)
Apr 24, 2006	55.48	55.57	55.30	55.47	271,607	-0.13(-0.24%)
Apr 21, 2006	55.93	55.93	55.43	55.60	127,392	-0.05(-0.08%)
Apr 20, 2006	55.61	55.90	55.47	55.65	121,228	+0.04(+0.07%)
Apr 19, 2006	55.50	55.63	55.33	55.61	175,677	+0.17(+0.31%)
Apr 18, 2006	54.70	55.54	54.70	55.44	191,858	+0.86(+1.57%)
Apr 17, 2006	54.74	54.85	54.31	54.58	505,844	-0.12(-0.23%)
Apr 13, 2006	54.63	54.79	54.45	54.70	86,297	+0.08(+0.14%)
Apr 12, 2006	54.60	54.75	54.57	54.63	112,880	+0.09(+0.17%)
Apr 11, 2006	55.05	55.17	54.42	54.53	241,813	-0.47(-0.86%)
Apr 10, 2006	54.98	55.19	54.82	55.01	299,602	+0.02(+0.04%)
Apr 07, 2006	55.60	55.74	54.86	54.98	288,430	-0.47(-0.84%)
Apr 06, 2006	55.54	55.61	55.21	55.45	425,197	-0.15(-0.27%)
Apr 05, 2006	55.40	55.65	55.31	55.60	134,840	+0.25(+0.45%)
Apr 04, 2006	55.09	55.43	54.92	55.35	212,020	+0.32(+0.58%)

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.