Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	60.51	61.14	60.39	60.95	366,290	+0.39(+0.64%)
Jan 30, 2007	60.39	60.56	60.27	60.56	312,091	+0.32(+0.53%)
Jan 29, 2007	60.34	60.49	60.15	60.24	304,899	-0.05(-0.08%)
Jan 26, 2007	60.48	60.48	60.04	60.29	588,094	-0.04(-0.06%)
Jan 25, 2007	61.00	61.00	60.26	60.33	1,167,326	-0.65(-1.06%)
Jan 24, 2007	60.45	61.00	60.45	60.97	1,975,554	+0.47(+0.77%)
Jan 23, 2007	60.25	60.61	60.18	60.51	240,683	+0.25(+0.41%)
Jan 22, 2007	60.64	60.64	60.12	60.26	829,933	-0.31(-0.51%)
Jan 19, 2007	60.40	60.59	60.32	60.57	615,322	+0.12(+0.21%)
Jan 18, 2007	60.58	60.70	60.26	60.44	3,815,227	-0.16(-0.26%)
Jan 17, 2007	60.55	60.79	60.43	60.60	382,473	-0.02(-0.03%)
Jan 16, 2007	60.65	60.73	60.49	60.62	397,885	-0.04(-0.06%)
Jan 12, 2007	60.16	60.65	60.16	60.65	279,726	+0.34(+0.57%)
Jan 11, 2007	59.93	60.41	59.93	60.31	482,265	+0.50(+0.83%)
Jan 10, 2007	59.52	59.91	59.39	59.81	213,840	+0.17(+0.29%)
Jan 09, 2007	59.81	59.81	59.37	59.64	1,979,407	-0.05(-0.09%)
Jan 08, 2007	59.60	59.78	59.34	59.70	428,066	+0.17(+0.29%)
Jan 05, 2007	59.70	59.74	59.38	59.53	1,504,848	-0.36(-0.60%)
Jan 04, 2007	59.72	60.44	59.47	59.88	522,465	+0.09(+0.14%)

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.