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 (%)
Nov 30, 2015	101.33	101.45	100.77	100.83	2,211,372	-0.42(-0.42%)
Nov 27, 2015	101.20	101.38	100.92	101.26	629,677	+0.12(+0.12%)
Nov 25, 2015	101.23	101.14	101.14	101.14	677,624	-0.03(-0.03%)
Nov 24, 2015	100.47	101.35	100.15	101.17	1,681,518	+0.23(+0.23%)
Nov 23, 2015	100.93	101.38	100.68	100.94	688,647	-0.05(-0.05%)
Nov 20, 2015	101.04	101.42	100.84	100.99	1,305,004	+0.30(+0.30%)
Nov 19, 2015	100.69	100.93	100.51	100.68	734,276	-0.06(-0.06%)
Nov 18, 2015	99.43	100.85	99.43	100.74	1,621,465	+1.64(+1.65%)
Nov 17, 2015	99.48	99.96	98.92	99.10	2,018,768	-0.17(-0.17%)
Nov 16, 2015	97.64	99.28	97.64	99.28	3,435,595	+1.47(+1.50%)
Nov 13, 2015	98.64	98.78	97.79	97.81	2,233,278	-1.11(-1.12%)
Nov 12, 2015	99.77	99.99	98.88	98.92	1,804,331	-1.37(-1.37%)
Nov 11, 2015	100.93	100.93	100.29	100.29	826,824	-0.40(-0.40%)
Nov 10, 2015	100.17	100.76	100.09	100.69	2,920,425	+0.17(+0.17%)
Nov 09, 2015	101.19	101.19	99.95	100.52	21,744,346	-0.91(-0.90%)
Nov 06, 2015	101.17	101.60	100.74	101.43	1,117,001	-0.10(-0.10%)
Nov 05, 2015	101.61	101.92	100.98	101.53	697,869	-0.13(-0.13%)
Nov 04, 2015	102.04	102.18	101.34	101.66	1,425,353	-0.23(-0.22%)
Nov 03, 2015	101.44	102.27	101.33	101.89	1,691,444	+0.26(+0.26%)

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.