Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.35 +1.80 (+0.62%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	119.06	119.06	118.48	118.55	806,207	-0.30(-0.25%)
Apr 27, 2017	118.89	119.04	118.55	118.84	466,509	+0.05(+0.05%)
Apr 26, 2017	118.86	119.30	118.73	118.79	751,346	+0.00(+0.00%)
Apr 25, 2017	118.47	118.99	118.43	118.79	955,750	+0.72(+0.61%)
Apr 24, 2017	118.08	118.23	117.84	118.06	1,191,401	+1.23(+1.06%)
Apr 21, 2017	117.20	117.21	116.63	116.83	874,167	-0.38(-0.33%)
Apr 20, 2017	116.59	117.44	116.44	117.21	1,344,417	+0.92(+0.79%)
Apr 19, 2017	116.81	116.99	116.15	116.29	727,696	-0.14(-0.12%)
Apr 18, 2017	116.47	116.70	116.03	116.44	944,738	-0.30(-0.26%)
Apr 17, 2017	115.92	116.76	115.91	116.74	1,171,754	+1.00(+0.86%)
Apr 13, 2017	116.34	116.71	115.74	115.74	2,349,266	-0.83(-0.71%)
Apr 12, 2017	116.94	117.02	116.38	116.57	1,436,274	-0.48(-0.41%)
Apr 11, 2017	116.95	117.06	116.19	117.05	1,704,084	-0.07(-0.06%)
Apr 10, 2017	117.14	117.58	116.85	117.12	731,247	+0.11(+0.09%)
Apr 07, 2017	117.03	117.42	116.78	117.02	787,009	-0.09(-0.08%)
Apr 06, 2017	116.90	117.42	116.62	117.11	3,377,978	+0.32(+0.28%)
Apr 05, 2017	117.60	118.09	116.67	116.78	1,920,655	-0.41(-0.35%)
Apr 04, 2017	116.88	117.19	116.75	117.19	450,647	+0.05(+0.05%)

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.