Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.94	102.04	101.26	101.40	842,174	-0.60(-0.59%)
May 28, 2015	101.94	102.09	101.64	102.00	406,516	-0.12(-0.12%)
May 27, 2015	101.43	102.26	101.28	102.12	386,431	+0.92(+0.91%)
May 26, 2015	102.06	102.07	100.97	101.21	438,757	-1.07(-1.05%)
May 22, 2015	102.28	102.28	102.28	102.28	749,652	-0.19(-0.18%)
May 21, 2015	102.18	102.64	102.09	102.47	699,956	+0.24(+0.23%)
May 20, 2015	102.34	102.64	102.07	102.23	309,809	-0.08(-0.08%)
May 19, 2015	102.33	102.55	102.15	102.31	403,354	-0.03(-0.03%)
May 18, 2015	101.84	102.48	101.84	102.34	651,286	+0.30(+0.29%)
May 15, 2015	101.94	102.06	101.70	102.04	709,849	+0.17(+0.17%)
May 14, 2015	101.35	101.92	101.25	101.87	665,255	+1.04(+1.03%)
May 13, 2015	101.17	101.38	100.71	100.83	542,708	+0.03(+0.03%)
May 12, 2015	100.67	101.12	100.15	100.81	468,203	-0.29(-0.29%)
May 11, 2015	101.48	101.70	101.10	101.10	408,248	-0.46(-0.46%)
May 08, 2015	101.22	101.70	101.22	101.56	1,033,900	+1.27(+1.26%)
May 07, 2015	99.71	100.50	99.65	100.29	707,830	+0.38(+0.38%)
May 06, 2015	100.37	100.76	99.30	99.91	648,455	-0.32(-0.32%)
May 05, 2015	101.32	101.48	100.17	100.23	690,242	-1.24(-1.22%)
May 04, 2015	101.32	101.77	101.32	101.47	575,117	+0.36(+0.36%)

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.