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 (%)
Sep 28, 2007	64.76	64.83	64.35	64.59	882,884	-0.19(-0.30%)
Sep 27, 2007	64.63	64.79	64.46	64.78	565,559	+0.32(+0.50%)
Sep 26, 2007	64.44	64.62	64.15	64.46	1,918,459	+0.31(+0.49%)
Sep 25, 2007	63.87	64.15	63.64	64.15	705,151	-0.23(-0.36%)
Sep 24, 2007	64.76	64.89	64.30	64.38	696,290	-0.20(-0.31%)
Sep 21, 2007	64.79	64.93	64.59	64.59	495,057	+0.23(+0.35%)
Sep 20, 2007	64.83	64.85	64.31	64.36	878,004	-0.51(-0.78%)
Sep 19, 2007	64.87	65.23	62.65	64.87	638,116	+0.44(+0.69%)
Sep 18, 2007	62.96	64.45	62.73	64.42	644,409	+1.78(+2.83%)
Sep 17, 2007	62.77	62.85	62.44	62.65	514,741	-0.27(-0.43%)
Sep 14, 2007	62.48	63.01	62.46	62.92	1,298,963	+0.02(+0.04%)
Sep 13, 2007	62.86	63.17	62.63	62.90	376,397	+0.39(+0.62%)
Sep 12, 2007	62.31	62.76	62.18	62.51	585,207	+0.10(+0.16%)
Sep 11, 2007	61.88	62.45	61.81	62.40	917,043	+0.81(+1.31%)
Sep 10, 2007	61.97	62.07	61.05	61.59	1,194,686	-0.15(-0.24%)
Sep 07, 2007	61.90	62.11	61.47	61.74	2,497,760	-0.95(-1.52%)
Sep 06, 2007	62.66	62.88	62.26	62.69	632,209	+0.26(+0.41%)
Sep 05, 2007	62.72	62.77	62.21	62.44	408,887	-0.58(-0.93%)

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.