Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

299.18 +0.46 (+0.15%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 86.33 86.55 86.55 86.55 1,789,276 +0.41(+0.48%)
Dec 30, 2013 86.31 86.31 86.08 86.14 1,140,283 -0.04(-0.05%)
Dec 27, 2013 86.35 86.42 86.10 86.18 797,895 -0.06(-0.07%)
Dec 26, 2013 86.04 86.26 86.00 86.24 497,494 +0.39(+0.45%)
Dec 24, 2013 85.64 85.85 85.64 85.85 294,528 +0.27(+0.31%)
Dec 23, 2013 85.57 85.63 85.40 85.58 465,179 +0.48(+0.57%)
Dec 20, 2013 84.73 85.30 84.69 85.10 2,327,237 +0.49(+0.58%)
Dec 19, 2013 84.50 84.67 84.26 84.61 855,952 -0.11(-0.13%)
Dec 18, 2013 83.55 84.72 82.69 84.72 2,111,717 +1.38(+1.65%)
Dec 17, 2013 83.70 83.70 83.13 83.34 534,074 -0.22(-0.26%)
Dec 16, 2013 83.49 83.81 83.45 83.56 302,088 +0.52(+0.62%)
Dec 13, 2013 83.28 83.29 82.89 83.04 808,727 +0.00(+0.00%)
Dec 12, 2013 83.23 83.32 82.85 83.04 494,320 -0.19(-0.23%)
Dec 11, 2013 84.30 84.31 83.14 83.23 1,299,276 -1.00(-1.19%)
Dec 10, 2013 84.28 84.53 84.19 84.23 1,668,505 -0.27(-0.32%)
Dec 09, 2013 84.57 84.63 84.39 84.50 222,911 +0.20(+0.24%)
Dec 06, 2013 84.23 84.38 83.95 84.30 423,229 +0.85(+1.02%)
Dec 05, 2013 83.63 83.73 83.34 83.45 191,563 -0.28(-0.34%)
Dec 04, 2013 83.42 84.05 83.09 83.73 317,330 -0.06(-0.07%)
Dec 03, 2013 83.88 84.03 83.47 83.79 315,605 -0.27(-0.32%)
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.