Indicators

Russell 1000 Ishares ETF (NY: IWB )

291.61 -0.72 (-0.25%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	227.28	227.49	226.70	226.75	553,193	+0.44(+0.19%)
May 27, 2021	226.85	227.02	226.30	226.31	519,946	+0.11(+0.05%)
May 26, 2021	225.97	226.46	225.47	226.21	447,039	+0.71(+0.31%)
May 25, 2021	226.82	226.91	225.25	225.50	432,126	-0.58(-0.26%)
May 24, 2021	225.23	226.73	225.01	226.08	1,667,854	+2.27(+1.01%)
May 21, 2021	225.09	225.61	223.61	223.81	409,542	-0.24(-0.11%)
May 20, 2021	222.03	224.69	221.96	224.05	384,474	+2.60(+1.18%)
May 19, 2021	219.49	221.61	218.55	221.45	584,632	-0.75(-0.34%)
May 18, 2021	224.11	224.39	222.13	222.20	700,985	-1.73(-0.77%)
May 17, 2021	223.78	224.40	222.69	223.93	661,890	-0.45(-0.20%)
May 14, 2021	222.61	224.99	222.61	224.38	685,961	+3.39(+1.53%)
May 13, 2021	219.31	222.00	219.31	220.99	513,288	+2.57(+1.17%)
May 12, 2021	221.83	222.46	218.20	218.42	1,013,440	-4.92(-2.20%)
May 11, 2021	222.43	223.86	221.07	223.34	525,043	-1.93(-0.86%)
May 10, 2021	227.68	227.78	225.22	225.28	465,749	-2.29(-1.01%)
May 07, 2021	226.50	228.00	226.13	227.57	374,664	+1.73(+0.77%)
May 06, 2021	224.61	225.91	223.03	225.83	400,302	+1.46(+0.65%)
May 05, 2021	225.58	225.58	224.09	224.38	634,717	-0.11(-0.05%)
May 04, 2021	225.06	225.15	222.43	224.48	555,772	-1.74(-0.77%)

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.