Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	63.44	63.49	62.85	62.85	419,675	-0.49(-0.78%)
Apr 27, 2007	63.23	63.49	63.14	63.34	459,356	-0.07(-0.12%)
Apr 26, 2007	63.42	63.54	63.25	63.42	152,690	+0.05(+0.09%)
Apr 25, 2007	63.11	63.47	62.90	63.36	390,652	+0.54(+0.86%)
Apr 24, 2007	62.93	62.95	62.55	62.83	368,692	-0.03(-0.05%)
Apr 23, 2007	62.93	63.10	62.79	62.86	134,583	-0.15(-0.23%)
Apr 20, 2007	62.89	63.00	62.69	63.00	246,950	+0.49(+0.78%)
Apr 19, 2007	62.23	62.58	62.14	62.51	305,510	+0.02(+0.04%)
Apr 18, 2007	62.23	62.66	62.23	62.49	293,181	+0.08(+0.12%)
Apr 17, 2007	62.38	62.58	62.28	62.41	162,450	+0.10(+0.16%)
Apr 16, 2007	62.00	62.36	61.95	62.31	198,665	+0.62(+1.01%)
Apr 13, 2007	61.56	61.70	61.34	61.69	196,353	+0.18(+0.29%)
Apr 12, 2007	61.09	61.51	60.93	61.51	261,205	+0.37(+0.60%)
Apr 11, 2007	61.55	61.58	61.01	61.14	544,755	-0.34(-0.56%)
Apr 10, 2007	61.35	61.54	61.30	61.49	325,671	+0.11(+0.18%)
Apr 09, 2007	61.44	61.51	61.31	61.38	257,866	+0.05(+0.09%)
Apr 05, 2007	61.06	61.38	61.01	61.32	486,838	+0.25(+0.41%)
Apr 04, 2007	61.06	61.14	60.94	61.07	209,323	+0.05(+0.08%)
Apr 03, 2007	60.74	61.15	60.68	61.03	149,223	+0.58(+0.97%)

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.