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 (%)
Nov 29, 2002	39.05	39.05	38.74	38.90	74,611	+0.03(+0.08%)
Nov 27, 2002	38.27	38.97	38.23	38.86	89,251	+1.11(+2.95%)
Nov 26, 2002	38.40	38.46	37.73	37.75	257,738	-0.93(-2.42%)
Nov 25, 2002	38.93	38.93	38.23	38.69	149,480	+0.06(+0.16%)
Nov 22, 2002	38.38	38.82	38.38	38.62	107,487	-0.05(-0.12%)
Nov 21, 2002	37.97	38.77	37.97	38.67	222,294	+0.90(+2.39%)
Nov 20, 2002	37.14	37.86	37.00	37.77	190,831	+0.75(+2.02%)
Nov 19, 2002	37.18	37.46	36.87	37.02	268,011	-0.28(-0.75%)
Nov 18, 2002	37.88	37.88	37.17	37.30	288,687	-0.23(-0.62%)
Nov 15, 2002	36.95	37.71	36.95	37.53	219,083	+0.16(+0.42%)
Nov 14, 2002	36.87	37.39	36.87	37.38	271,093	+0.83(+2.28%)
Nov 13, 2002	36.45	36.83	36.13	36.54	171,953	-0.06(-0.17%)
Nov 12, 2002	36.44	36.98	36.37	36.61	130,088	+0.29(+0.79%)
Nov 11, 2002	36.87	36.87	36.12	36.32	274,432	-0.71(-1.91%)
Nov 08, 2002	37.16	37.65	36.84	37.03	147,810	-0.27(-0.73%)
Nov 07, 2002	37.98	37.98	37.14	37.30	151,278	-0.86(-2.24%)
Nov 06, 2002	38.05	38.32	37.60	38.16	191,473	+0.37(+0.99%)
Nov 05, 2002	37.55	37.91	37.39	37.78	229,100	+0.33(+0.89%)
Nov 04, 2002	37.88	38.29	37.45	37.45	94,645	+0.12(+0.31%)

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.