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	60.61	60.34	60.55	895,765	+0.18(+0.29%)
Apr 28, 2011	60.10	60.47	60.10	60.38	2,031,072	+0.19(+0.32%)
Apr 27, 2011	59.95	60.28	59.69	60.19	1,090,807	+0.37(+0.61%)
Apr 26, 2011	59.50	59.95	59.44	59.82	987,597	+0.52(+0.87%)
Apr 25, 2011	59.40	59.40	59.12	59.30	1,548,098	-0.06(-0.11%)
Apr 21, 2011	59.35	59.38	59.14	59.37	848,274	+0.30(+0.51%)
Apr 20, 2011	58.91	59.18	58.91	59.06	1,156,875	+0.85(+1.46%)
Apr 19, 2011	57.97	58.25	57.86	58.21	612,061	+0.30(+0.52%)
Apr 18, 2011	57.91	58.01	57.44	57.91	1,004,760	-0.68(-1.16%)
Apr 15, 2011	58.44	58.71	58.28	58.59	541,373	+0.25(+0.42%)
Apr 14, 2011	57.99	58.41	57.77	58.34	964,045	+0.03(+0.05%)
Apr 13, 2011	58.56	58.61	58.09	58.31	1,077,871	+0.02(+0.04%)
Apr 12, 2011	58.44	58.51	58.07	58.28	1,346,692	-0.45(-0.77%)
Apr 11, 2011	58.99	59.17	58.59	58.74	724,675	-0.18(-0.31%)
Apr 08, 2011	59.40	59.43	58.68	58.92	756,735	-0.24(-0.40%)
Apr 07, 2011	59.21	59.42	58.87	59.16	400,306	-0.13(-0.21%)
Apr 06, 2011	59.42	59.49	59.08	59.29	402,411	+0.14(+0.24%)
Apr 05, 2011	59.01	59.41	59.01	59.14	602,388	+0.02(+0.04%)
Apr 04, 2011	59.20	59.32	58.98	59.12	790,020	+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.