Indicators

Russell 1000 Ishares ETF (NY: IWB )

297.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	52.41	52.47	52.02	52.11	997,335	-0.29(-0.55%)
Jul 28, 2005	52.21	52.48	52.04	52.40	1,609,693	+0.26(+0.49%)
Jul 27, 2005	51.96	52.15	51.80	52.15	819,267	+0.31(+0.60%)
Jul 26, 2005	51.11	51.96	51.11	51.83	8,019,111	-0.02(-0.03%)
Jul 25, 2005	51.99	52.15	51.70	51.85	245,664	-0.13(-0.25%)
Jul 22, 2005	51.59	51.98	51.59	51.98	257,767	+0.30(+0.59%)
Jul 21, 2005	51.94	52.03	51.56	51.68	418,195	-0.34(-0.66%)
Jul 20, 2005	51.67	52.11	51.56	52.02	173,046	+0.20(+0.39%)
Jul 19, 2005	51.80	51.83	51.59	51.82	302,058	+0.29(+0.56%)
Jul 18, 2005	51.46	51.65	51.46	51.53	138,797	-0.14(-0.27%)
Jul 15, 2005	51.63	51.78	51.49	51.67	380,599	+0.05(+0.11%)
Jul 14, 2005	51.07	51.99	51.07	51.62	252,617	+0.05(+0.09%)
Jul 13, 2005	51.55	51.59	51.42	51.57	148,325	+0.07(+0.14%)
Jul 12, 2005	51.40	51.70	51.27	51.50	326,522	+0.13(+0.26%)
Jul 11, 2005	51.17	51.47	51.17	51.37	215,793	+0.23(+0.46%)
Jul 08, 2005	50.52	51.14	50.51	51.14	237,166	+0.70(+1.39%)
Jul 07, 2005	49.93	50.48	49.89	50.44	436,736	+0.17(+0.34%)
Jul 06, 2005	50.64	50.76	50.27	50.27	319,698	-0.48(-0.95%)
Jul 05, 2005	50.22	50.76	49.64	50.75	136,737	+0.37(+0.74%)

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.