Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.42 +1.87 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	63.43	63.49	62.84	62.84	419,718	-0.49(-0.78%)
Apr 27, 2007	63.22	63.49	63.14	63.34	459,404	-0.07(-0.12%)
Apr 26, 2007	63.42	63.54	63.24	63.41	152,706	+0.05(+0.09%)
Apr 25, 2007	63.11	63.47	62.89	63.36	390,692	+0.54(+0.86%)
Apr 24, 2007	62.92	62.94	62.54	62.82	368,730	-0.03(-0.05%)
Apr 23, 2007	62.92	63.09	62.79	62.85	134,597	-0.15(-0.23%)
Apr 20, 2007	62.88	63.00	62.68	63.00	246,976	+0.49(+0.78%)
Apr 19, 2007	62.23	62.57	62.13	62.51	305,541	+0.02(+0.04%)
Apr 18, 2007	62.22	62.66	62.22	62.48	293,212	+0.08(+0.12%)
Apr 17, 2007	62.38	62.58	62.27	62.41	162,467	+0.10(+0.16%)
Apr 16, 2007	61.99	62.35	61.95	62.30	198,685	+0.62(+1.01%)
Apr 13, 2007	61.55	61.70	61.33	61.68	196,373	+0.18(+0.29%)
Apr 12, 2007	61.08	61.50	60.93	61.50	261,232	+0.37(+0.60%)
Apr 11, 2007	61.54	61.57	61.00	61.14	544,812	-0.34(-0.56%)
Apr 10, 2007	61.35	61.53	61.29	61.48	325,705	+0.11(+0.18%)
Apr 09, 2007	61.43	61.50	61.30	61.37	257,893	+0.05(+0.09%)
Apr 05, 2007	61.05	61.37	61.00	61.32	486,889	+0.25(+0.41%)
Apr 04, 2007	61.05	61.14	60.93	61.07	209,345	+0.05(+0.08%)
Apr 03, 2007	60.73	61.14	60.68	61.02	149,239	+0.58(+0.97%)

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.