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 (%)
Dec 31, 2012	64.09	65.34	63.98	65.34	2,262,958	+1.20(+1.87%)
Dec 28, 2012	64.45	64.78	64.15	64.15	743,740	-0.73(-1.12%)
Dec 27, 2012	64.97	65.08	64.13	64.87	791,426	-0.07(-0.10%)
Dec 26, 2012	65.38	65.40	64.81	64.94	1,265,147	-0.32(-0.49%)
Dec 24, 2012	65.28	65.31	65.17	65.26	241,064	-0.19(-0.29%)
Dec 21, 2012	65.16	65.56	65.09	65.45	966,112	-0.55(-0.84%)
Dec 20, 2012	65.71	66.02	65.55	66.00	1,491,433	+0.32(+0.49%)
Dec 19, 2012	66.19	66.19	65.65	65.68	823,854	-0.43(-0.65%)
Dec 18, 2012	65.47	66.15	65.37	66.11	967,591	+0.75(+1.14%)
Dec 17, 2012	64.81	65.37	64.75	65.37	750,745	+0.74(+1.14%)
Dec 14, 2012	64.70	64.84	64.52	64.63	571,165	-0.25(-0.38%)
Dec 13, 2012	65.19	65.38	64.69	64.87	636,674	-0.36(-0.55%)
Dec 12, 2012	65.43	65.69	65.15	65.23	852,727	+0.06(+0.09%)
Dec 11, 2012	65.03	65.48	65.03	65.18	511,831	+0.36(+0.56%)
Dec 10, 2012	64.63	64.94	64.63	64.82	518,677	+0.08(+0.13%)
Dec 07, 2012	64.83	64.85	64.42	64.73	902,471	+0.21(+0.32%)
Dec 06, 2012	64.30	64.57	64.19	64.53	505,304	+0.22(+0.34%)
Dec 05, 2012	64.26	64.60	63.82	64.31	777,269	+0.11(+0.18%)

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.