Indicators

Russell 1000 Ishares ETF (NY: IWB )

293.06 +0.93 (+0.32%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	215.66	216.85	215.18	215.35	932,292	-0.61(-0.28%)
Feb 27, 2023	216.98	217.90	215.47	215.96	536,078	+0.71(+0.33%)
Feb 24, 2023	215.01	215.71	213.76	215.25	365,693	-2.38(-1.09%)
Feb 23, 2023	218.04	218.43	215.17	217.63	649,335	+1.14(+0.53%)
Feb 22, 2023	216.98	217.91	215.74	216.49	513,100	-0.17(-0.08%)
Feb 21, 2023	219.06	219.47	216.54	216.66	1,275,956	-4.64(-2.10%)
Feb 17, 2023	220.85	221.35	219.57	221.29	614,260	-0.61(-0.27%)
Feb 16, 2023	222.29	224.48	221.89	221.90	575,319	-3.14(-1.39%)
Feb 15, 2023	222.95	225.04	222.48	225.04	528,585	+1.08(+0.48%)
Feb 14, 2023	223.06	225.27	221.72	223.96	605,829	+0.11(+0.05%)
Feb 13, 2023	221.60	224.00	221.39	223.85	1,021,892	+2.53(+1.14%)
Feb 10, 2023	220.12	221.50	219.79	221.32	500,890	+0.40(+0.18%)
Feb 09, 2023	224.99	225.06	220.26	220.92	705,154	-2.16(-0.97%)
Feb 08, 2023	224.29	225.14	222.71	223.08	436,077	-2.39(-1.06%)
Feb 07, 2023	222.28	226.11	221.30	225.47	463,742	+2.92(+1.31%)
Feb 06, 2023	222.43	223.39	221.63	222.55	886,139	-1.57(-0.70%)
Feb 03, 2023	223.76	226.65	223.41	224.12	689,104	-2.43(-1.07%)
Feb 02, 2023	225.49	227.47	224.55	226.55	1,482,116	+3.43(+1.54%)

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.