Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	51.52	51.74	51.47	51.64	2,678,154	+0.06(+0.12%)
Oct 28, 2010	51.88	51.91	51.35	51.58	1,647,072	-0.02(-0.03%)
Oct 27, 2010	51.33	51.63	51.11	51.59	1,495,014	-0.09(-0.18%)
Oct 25, 2010	51.88	52.14	51.66	51.69	929,103	+0.14(+0.27%)
Oct 22, 2010	51.45	51.59	51.35	51.55	707,413	+0.16(+0.31%)
Oct 21, 2010	51.52	51.82	51.00	51.39	1,298,476	+0.09(+0.17%)
Oct 20, 2010	50.88	51.53	50.85	51.30	905,867	+0.52(+1.02%)
Oct 19, 2010	50.98	51.29	50.49	50.79	1,420,396	-0.75(-1.46%)
Oct 18, 2010	51.29	51.63	51.17	51.54	975,539	+0.27(+0.52%)
Oct 15, 2010	51.49	51.53	50.85	51.27	1,777,388	+0.08(+0.15%)
Oct 14, 2010	51.28	51.39	50.85	51.19	1,333,106	-0.16(-0.31%)
Oct 13, 2010	51.25	51.61	51.13	51.35	1,011,745	+0.38(+0.74%)
Oct 12, 2010	50.61	51.09	50.36	50.97	1,534,042	+0.17(+0.33%)
Oct 11, 2010	50.82	50.92	50.62	50.81	1,103,724	+0.06(+0.12%)
Oct 08, 2010	50.74	50.86	50.32	50.74	919,271	+0.31(+0.62%)
Oct 07, 2010	50.70	50.70	50.12	50.43	718,740	-0.06(-0.11%)
Oct 06, 2010	50.49	50.62	50.29	50.48	937,696	-0.05(-0.09%)
Oct 05, 2010	49.99	50.63	49.92	50.53	254	+0.98(+1.99%)
Oct 04, 2010	49.86	50.01	49.29	49.55	2,139,582	-0.38(-0.76%)

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.