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 (%)
Jun 30, 2011	58.49	58.94	58.43	58.84	870,448	+0.53(+0.91%)
Jun 29, 2011	58.06	58.40	57.84	58.31	944,911	+0.52(+0.90%)
Jun 28, 2011	57.22	57.80	57.20	57.79	587,886	+0.76(+1.34%)
Jun 27, 2011	56.61	57.25	56.47	57.02	937,710	+0.45(+0.79%)
Jun 24, 2011	57.20	57.26	56.48	56.58	1,496,813	-0.65(-1.14%)
Jun 23, 2011	56.68	57.25	56.28	57.23	1,856,233	-0.13(-0.22%)
Jun 22, 2011	57.50	57.86	57.34	57.36	911,582	-0.33(-0.57%)
Jun 21, 2011	57.18	57.80	57.11	57.69	1,307,613	+0.81(+1.43%)
Jun 20, 2011	56.83	56.98	56.77	56.87	704,858	+0.29(+0.52%)
Jun 17, 2011	56.98	56.99	56.40	56.58	704,147	+0.15(+0.27%)
Jun 16, 2011	56.37	56.73	55.99	56.43	1,007,809	+0.09(+0.16%)
Jun 15, 2011	56.91	57.06	56.19	56.34	1,868,941	-0.99(-1.72%)
Jun 14, 2011	57.13	57.53	57.10	57.33	799,703	+0.74(+1.31%)
Jun 13, 2011	56.70	56.87	56.32	56.59	1,197,211	+0.00(+0.00%)
Jun 10, 2011	57.16	57.18	56.48	56.59	1,098,767	-0.80(-1.40%)
Jun 09, 2011	57.16	57.63	57.02	57.39	846,955	+0.38(+0.67%)
Jun 08, 2011	57.21	57.34	56.91	57.01	1,260,044	-0.27(-0.47%)
Jun 07, 2011	57.57	57.74	57.25	57.28	2,149,719	+0.00(+0.00%)
Jun 06, 2011	57.80	57.90	57.22	57.28	784,090	-0.63(-1.09%)

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.