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 (%)
Feb 28, 2022	232.42	235.80	231.77	234.94	1,785,994	-0.26(-0.11%)
Feb 25, 2022	230.55	235.33	231.30	235.20	1,026,825	+5.09(+2.21%)
Feb 24, 2022	220.34	230.42	220.21	230.11	1,631,244	+3.77(+1.66%)
Feb 23, 2022	232.06	232.50	226.05	226.35	943,143	-4.31(-1.87%)
Feb 22, 2022	231.93	233.89	228.64	230.65	1,088,979	-2.47(-1.06%)
Feb 18, 2022				233.12	0	-1.66(-0.71%)
Feb 17, 2022	238.35	238.57	234.51	234.78	566,640	-5.32(-2.22%)
Feb 16, 2022	238.97	240.95	237.74	240.10	965,276	+0.11(+0.04%)
Feb 15, 2022	238.67	240.19	238.40	240.00	531,345	+3.90(+1.65%)
Feb 14, 2022	236.60	237.45	234.18	236.09	719,354	-0.80(-0.34%)
Feb 11, 2022	241.61	242.92	236.03	236.90	856,476	-4.73(-1.96%)
Feb 10, 2022	242.66	246.37	240.53	241.63	630,241	-4.19(-1.71%)
Feb 09, 2022	244.34	246.02	244.34	245.82	574,757	+3.80(+1.57%)
Feb 08, 2022	239.65	242.61	239.02	242.02	521,497	+2.08(+0.87%)
Feb 07, 2022	241.08	242.04	239.32	239.94	539,272	-0.81(-0.34%)
Feb 04, 2022	239.26	242.83	237.91	240.75	2,040,937	+1.53(+0.64%)
Feb 03, 2022	241.37		238.78	239.22	1,091,026	-5.84(-2.38%)
Feb 02, 2022	244.69	245.50	242.88	245.06	825,258	+1.87(+0.77%)

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.