Indicators

Russell 1000 Ishares ETF (NY: IWB )

279.45 +2.65 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	278.52	280.30	278.23	279.45	541,953	+2.65(+0.96%)
Apr 25, 2024	274.38	277.32	273.57	276.80	296,207	-1.12(-0.40%)
Apr 24, 2024	278.73	279.09	276.75	277.92	393,521	-0.07(-0.03%)
Apr 23, 2024	275.84	278.41	275.65	277.99	599,853	+3.25(+1.18%)
Apr 22, 2024	273.53	276.16	272.42	274.74	538,752	+2.53(+0.93%)
Apr 19, 2024	274.14	275.00	271.54	272.21	533,844	-2.27(-0.83%)
Apr 18, 2024	275.58	276.94	273.92	274.48	603,428	-0.62(-0.23%)
Apr 17, 2024	277.93	278.02	274.20	275.10	787,191	-1.59(-0.57%)
Apr 16, 2024	277.46	278.24	275.93	276.69	1,519,526	-0.45(-0.16%)
Apr 15, 2024	283.09	283.23	276.76	277.14	681,240	-3.66(-1.30%)
Apr 12, 2024	283.02	283.67	279.94	280.80	795,022	-4.14(-1.45%)
Apr 11, 2024	283.78	285.65	281.71	284.94	508,759	+1.88(+0.66%)
Apr 10, 2024	282.43	284.03	281.79	283.06	736,852	-2.92(-1.02%)
Apr 09, 2024	286.37	286.65	283.25	285.98	515,673	+0.17(+0.06%)
Apr 08, 2024	285.75	286.28	285.14	285.81	470,746	+0.42(+0.15%)
Apr 05, 2024	283.08	286.35	282.88	285.39	581,636	+3.02(+1.07%)
Apr 04, 2024	287.72	288.22	282.14	282.37	406,307	-3.40(-1.19%)
Apr 03, 2024	284.72	286.59	284.70	285.77	615,786	+0.39(+0.14%)
Apr 02, 2024	284.99	285.41	284.10	285.38	398,297	-2.02(-0.70%)

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.