Indicators

Russell 1000 Ishares ETF (NY: IWB )

293.05 +0.72 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	226.87	228.23	220.23	220.76	1,104,033	-8.16(-3.57%)
Apr 28, 2022	225.87	229.99	223.40	228.93	1,418,646	+5.50(+2.46%)
Apr 27, 2022	223.36	226.23	222.22	223.43	1,847,851	+0.47(+0.21%)
Apr 26, 2022	228.22	228.31	222.92	222.96	890,094	-6.60(-2.87%)
Apr 25, 2022	226.71	229.73	224.48	229.56	1,062,966	+1.43(+0.63%)
Apr 22, 2022	234.02	234.02	227.90	228.12	759,626	-6.48(-2.76%)
Apr 21, 2022	240.21	241.18	234.05	234.60	752,777	-3.72(-1.56%)
Apr 20, 2022	239.49	240.05	237.85	238.32	1,799,766	-0.33(-0.14%)
Apr 19, 2022	234.49	239.11	234.49	238.65	1,025,401	+4.07(+1.73%)
Apr 18, 2022	234.24	235.63	233.40	234.58	747,697	-0.25(-0.11%)
Apr 14, 2022	237.94	238.56	234.78	234.84	521,589	-2.96(-1.25%)
Apr 13, 2022	234.87	238.21	234.75	237.80	525,251	+2.86(+1.22%)
Apr 12, 2022	237.48	238.91	234.02	234.94	523,087	-0.78(-0.33%)
Apr 11, 2022	237.93	238.08	235.45	235.73	752,241	-3.84(-1.60%)
Apr 08, 2022	239.78	241.24	238.76	239.56	1,818,420	-0.67(-0.28%)
Apr 07, 2022	238.96	241.34	237.44	240.23	539,157	+0.93(+0.39%)
Apr 06, 2022	239.55	240.53	237.67	239.30	903,213	-2.47(-1.02%)
Apr 05, 2022	244.40	245.69	241.34	241.77	1,499,589	-3.49(-1.42%)
Apr 04, 2022	243.34	245.30	242.97	245.26	1,122,390	+2.02(+0.83%)

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.