Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	163.64	163.72	163.12	163.24	550,188	-0.69(-0.42%)
Nov 27, 2019	163.56	163.93	163.17	163.93	830,518	+0.84(+0.52%)
Nov 26, 2019	162.80	163.26	162.65	163.09	800,069	+0.36(+0.22%)
Nov 25, 2019	162.04	162.78	162.00	162.72	946,499	+1.25(+0.78%)
Nov 22, 2019	161.56	161.60	160.91	161.47	689,498	+0.40(+0.25%)
Nov 21, 2019	161.51	161.52	160.73	161.06	730,040	-0.37(-0.23%)
Nov 20, 2019	161.61	161.97	160.48	161.44	3,013,832	-0.52(-0.32%)
Nov 19, 2019	162.30	162.30	161.56	161.96	584,551	+0.07(+0.05%)
Nov 18, 2019	161.72	162.09	161.45	161.89	806,897	+0.07(+0.05%)
Nov 15, 2019	161.40	161.82	161.03	161.81	687,682	+1.18(+0.73%)
Nov 14, 2019	160.19	160.63	159.93	160.63	258,550	+0.29(+0.18%)
Nov 13, 2019	159.74	160.61	159.65	160.34	574,309	+0.09(+0.06%)
Nov 12, 2019	160.19	160.85	159.93	160.25	399,893	+0.22(+0.14%)
Nov 11, 2019	159.78	160.09	159.40	160.03	2,238,257	-0.20(-0.12%)
Nov 08, 2019	159.64	160.23	159.25	160.22	570,914	+0.43(+0.27%)
Nov 07, 2019	160.09	160.47	159.56	159.79	1,016,197	+0.51(+0.32%)
Nov 06, 2019	159.29	159.38	158.73	159.29	473,849	-0.02(-0.01%)
Nov 05, 2019	159.69	159.75	159.11	159.31	835,011	-0.09(-0.06%)
Nov 04, 2019	159.75	159.75	159.24	159.40	837,596	+0.58(+0.37%)

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.