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 29, 2022	227.47	228.83	220.80	221.34	1,101,158	-8.19(-3.57%)
Apr 28, 2022	226.46	230.59	223.98	229.53	1,414,951	+5.52(+2.46%)
Apr 27, 2022	223.94	226.82	222.81	224.01	1,843,038	+0.47(+0.21%)
Apr 26, 2022	228.82	228.90	223.50	223.54	887,776	-6.61(-2.87%)
Apr 25, 2022	227.30	230.33	225.07	230.16	1,060,198	+1.44(+0.63%)
Apr 22, 2022	234.63	234.63	228.50	228.72	757,648	-6.50(-2.76%)
Apr 21, 2022	240.84	241.81	234.66	235.22	750,817	-3.73(-1.56%)
Apr 20, 2022	240.11	240.67	238.47	238.94	1,795,078	-0.33(-0.14%)
Apr 19, 2022	235.10	239.73	235.10	239.28	1,022,730	+4.08(+1.73%)
Apr 18, 2022	234.85	236.25	234.01	235.20	745,749	-0.25(-0.11%)
Apr 14, 2022	238.57	239.18	235.39	235.45	520,231	-2.97(-1.25%)
Apr 13, 2022	235.48	238.83	235.36	238.42	523,883	+2.86(+1.22%)
Apr 12, 2022	238.10	239.54	234.63	235.56	521,725	-0.79(-0.33%)
Apr 11, 2022	238.55	238.70	236.06	236.34	750,282	-3.84(-1.60%)
Apr 08, 2022	240.40	241.87	239.38	240.19	1,813,684	-0.67(-0.28%)
Apr 07, 2022	239.59	241.97	238.06	240.86	537,753	+0.93(+0.39%)
Apr 06, 2022	240.18	241.16	238.29	239.93	900,860	-2.48(-1.02%)
Apr 05, 2022	245.03	246.34	241.97	242.40	1,495,683	-3.50(-1.42%)
Apr 04, 2022	243.98	245.94	243.61	245.90	1,119,467	+2.03(+0.83%)

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.