Indicators

Russell 1000 Ishares ETF (NY: IWB )

293.06 +0.93 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	148.15	148.79	148.15	148.44	1,388,105	-0.03(-0.02%)
Sep 27, 2018	148.32	149.08	148.21	148.47	554,198	+0.39(+0.27%)
Sep 26, 2018	148.79	149.28	147.87	148.07	1,184,043	-0.45(-0.30%)
Sep 25, 2018	148.90	148.98	148.46	148.52	667,603	-0.16(-0.10%)
Sep 24, 2018	148.88	148.92	148.36	148.68	776,995	-0.53(-0.36%)
Sep 21, 2018	149.82	149.98	149.10	149.21	2,107,872	-0.13(-0.09%)
Sep 20, 2018	148.85	149.52	148.81	149.34	701,164	+1.16(+0.78%)
Sep 19, 2018	148.10	148.43	148.02	148.18	642,571	+0.08(+0.06%)
Sep 18, 2018	147.43	148.41	147.43	148.09	752,180	+0.79(+0.53%)
Sep 17, 2018	148.11	148.22	147.17	147.31	1,010,648	-0.91(-0.62%)
Sep 14, 2018	148.26	148.41	147.76	148.22	1,119,215	+0.12(+0.08%)
Sep 13, 2018	147.88	148.25	147.70	148.10	1,484,696	+0.81(+0.55%)
Sep 12, 2018	147.19	147.56	146.73	147.29	603,774	+0.03(+0.02%)
Sep 11, 2018	146.41	147.47	146.18	147.26	1,134,800	+0.54(+0.37%)
Sep 10, 2018	147.04	147.15	146.63	146.72	832,571	+0.29(+0.20%)
Sep 07, 2018	146.25	147.05	146.06	146.43	1,123,374	-0.35(-0.24%)
Sep 06, 2018	147.25	147.52	146.19	146.78	1,501,486	-0.47(-0.32%)
Sep 05, 2018	147.49	147.54	146.59	147.25	1,061,407	-0.46(-0.31%)

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.