Indicators

Russell 1000 Ishares ETF (NY: IWB )

293.06 +0.93 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	94.24	94.81	93.52	93.52	1,372,916	-0.76(-0.81%)
Feb 26, 2016	94.90	94.93	94.13	94.28	1,197,292	-0.03(-0.04%)
Feb 25, 2016	93.50	94.34	93.08	94.31	938,672	+1.10(+1.18%)
Feb 24, 2016	91.92	93.38	91.34	93.21	1,399,492	+0.38(+0.40%)
Feb 23, 2016	93.62	93.74	92.73	92.84	940,441	-1.09(-1.16%)
Feb 22, 2016	93.49	94.02	93.49	93.93	2,059,684	+1.32(+1.42%)
Feb 19, 2016	92.13	92.66	91.81	92.61	1,805,700	+0.02(+0.02%)
Feb 18, 2016	93.10	93.16	92.44	92.59	1,366,691	-0.38(-0.41%)
Feb 17, 2016	92.11	93.19	92.08	92.98	1,760,339	+1.57(+1.72%)
Feb 16, 2016	90.92	91.44	90.40	91.41	1,537,848	+1.56(+1.74%)
Feb 12, 2016	89.05	89.85	89.85	89.85	1,768,567	+1.75(+1.99%)
Feb 11, 2016	87.78	88.60	87.21	88.09	3,037,157	-1.18(-1.32%)
Feb 10, 2016	89.66	90.71	89.17	89.27	3,387,538	+0.10(+0.12%)
Feb 09, 2016	88.22	89.99	88.22	89.16	2,703,523	-0.16(-0.18%)
Feb 08, 2016	89.62	89.66	88.07	89.32	5,433,182	-1.36(-1.50%)
Feb 05, 2016	92.17	92.28	90.35	90.68	2,627,135	-1.83(-1.98%)
Feb 04, 2016	92.04	93.12	91.78	92.52	1,881,845	+0.21(+0.23%)
Feb 03, 2016	92.28	92.55	90.37	92.31	2,334,942	+0.51(+0.55%)
Feb 02, 2016	92.60	92.76	91.50	91.80	1,482,474	-1.75(-1.87%)

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.