Indicators

Russell 1000 Ishares ETF (NY: IWB )

292.13 -0.46 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	55.48	55.81	55.48	55.61	120,213	+0.02(+0.04%)
Apr 27, 2006	54.99	55.78	54.93	55.59	296,551	+0.20(+0.37%)
Apr 26, 2006	55.35	55.59	55.24	55.38	189,053	+0.14(+0.25%)
Apr 25, 2006	55.51	55.60	55.12	55.24	417,663	-0.22(-0.39%)
Apr 24, 2006	55.48	55.56	55.30	55.46	271,635	-0.13(-0.24%)
Apr 21, 2006	55.93	55.93	55.43	55.59	127,405	-0.05(-0.08%)
Apr 20, 2006	55.61	55.90	55.46	55.64	121,240	+0.04(+0.07%)
Apr 19, 2006	55.49	55.62	55.33	55.60	175,696	+0.17(+0.31%)
Apr 18, 2006	54.70	55.54	54.70	55.43	191,878	+0.86(+1.57%)
Apr 17, 2006	54.74	54.85	54.31	54.57	505,897	-0.12(-0.23%)
Apr 13, 2006	54.62	54.78	54.45	54.70	86,306	+0.08(+0.14%)
Apr 12, 2006	54.60	54.74	54.57	54.62	112,892	+0.09(+0.17%)
Apr 11, 2006	55.04	55.16	54.41	54.53	241,839	-0.48(-0.86%)
Apr 10, 2006	54.97	55.18	54.81	55.00	299,633	+0.02(+0.04%)
Apr 07, 2006	55.59	55.73	54.85	54.98	288,460	-0.47(-0.84%)
Apr 06, 2006	55.54	55.60	55.20	55.45	425,241	-0.15(-0.27%)
Apr 05, 2006	55.40	55.64	55.31	55.59	134,854	+0.25(+0.45%)
Apr 04, 2006	55.09	55.42	54.92	55.34	212,042	+0.32(+0.58%)

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.