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 (%)
Oct 29, 2010	51.65	51.87	51.59	51.76	2,671,735	+0.06(+0.12%)
Oct 28, 2010	52.00	52.03	51.47	51.70	1,643,124	-0.02(-0.03%)
Oct 27, 2010	51.46	51.76	51.24	51.72	1,491,431	-0.09(-0.18%)
Oct 25, 2010	52.00	52.26	51.79	51.81	926,876	+0.14(+0.27%)
Oct 22, 2010	51.58	51.71	51.47	51.67	705,718	+0.16(+0.31%)
Oct 21, 2010	51.65	51.95	51.13	51.51	1,295,364	+0.09(+0.17%)
Oct 20, 2010	51.01	51.65	50.98	51.43	903,696	+0.52(+1.02%)
Oct 19, 2010	51.10	51.41	50.61	50.91	1,416,991	-0.75(-1.46%)
Oct 18, 2010	51.42	51.76	51.29	51.66	973,201	+0.27(+0.52%)
Oct 15, 2010	51.61	51.65	50.98	51.39	1,773,128	+0.08(+0.15%)
Oct 14, 2010	51.40	51.51	50.97	51.31	1,329,911	-0.16(-0.31%)
Oct 13, 2010	51.38	51.73	51.25	51.47	1,009,320	+0.38(+0.74%)
Oct 12, 2010	50.73	51.21	50.48	51.09	1,530,365	+0.17(+0.33%)
Oct 11, 2010	50.94	51.04	50.75	50.93	1,101,079	+0.06(+0.12%)
Oct 08, 2010	50.86	50.98	50.44	50.86	917,068	+0.32(+0.62%)
Oct 07, 2010	50.82	50.82	50.24	50.55	717,018	-0.06(-0.11%)
Oct 06, 2010	50.61	50.75	50.41	50.60	935,448	-0.05(-0.09%)
Oct 05, 2010	50.11	50.75	50.04	50.65	253	+0.99(+1.99%)
Oct 04, 2010	49.98	50.13	49.40	49.67	2,134,454	-0.38(-0.76%)

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.