Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	102.20	102.30	101.51	101.66	840,068	-0.61(-0.59%)
May 28, 2015	102.19	102.35	101.90	102.26	405,499	-0.12(-0.12%)
May 27, 2015	101.69	102.52	101.54	102.38	385,465	+0.92(+0.91%)
May 26, 2015	102.31	102.33	101.22	101.46	437,659	-1.07(-1.05%)
May 22, 2015	102.54	102.54	102.54	102.54	747,777	-0.19(-0.18%)
May 21, 2015	102.43	102.90	102.35	102.72	698,205	+0.24(+0.24%)
May 20, 2015	102.60	102.90	102.33	102.48	309,034	-0.08(-0.08%)
May 19, 2015	102.59	102.80	102.41	102.56	402,345	-0.03(-0.03%)
May 18, 2015	102.10	102.74	102.10	102.60	649,657	+0.30(+0.29%)
May 15, 2015	102.20	102.32	101.96	102.30	708,074	+0.17(+0.17%)
May 14, 2015	101.61	102.17	101.50	102.12	663,591	+1.04(+1.03%)
May 13, 2015	101.43	101.63	100.96	101.08	541,351	+0.02(+0.02%)
May 12, 2015	100.92	101.38	100.40	101.06	467,032	-0.29(-0.29%)
May 11, 2015	101.74	101.95	101.35	101.35	407,227	-0.46(-0.46%)
May 08, 2015	101.48	101.95	101.48	101.81	1,031,315	+1.27(+1.27%)
May 07, 2015	99.96	100.76	99.90	100.54	706,060	+0.38(+0.38%)
May 06, 2015	100.62	101.02	99.55	100.16	646,833	-0.32(-0.32%)
May 05, 2015	101.57	101.73	100.42	100.48	688,516	-1.25(-1.22%)
May 04, 2015	101.57	102.03	101.57	101.73	573,679	+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.