Indicators

Russell 1000 Ishares ETF (NY: IWB )

286.67 -1.57 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	64.76	64.82	64.34	64.58	882,976	-0.19(-0.30%)
Sep 27, 2007	64.63	64.78	64.45	64.77	565,618	+0.32(+0.50%)
Sep 26, 2007	64.44	64.61	64.14	64.45	1,918,659	+0.31(+0.49%)
Sep 25, 2007	63.86	64.14	63.63	64.14	705,225	-0.23(-0.36%)
Sep 24, 2007	64.76	64.88	64.29	64.38	696,363	-0.20(-0.31%)
Sep 21, 2007	64.78	64.92	64.58	64.58	495,108	+0.23(+0.35%)
Sep 20, 2007	64.83	64.84	64.31	64.35	878,095	-0.51(-0.78%)
Sep 19, 2007	64.86	65.22	62.64	64.86	638,183	+0.44(+0.69%)
Sep 18, 2007	62.95	64.45	62.73	64.42	644,476	+1.78(+2.83%)
Sep 17, 2007	62.76	62.84	62.44	62.64	514,795	-0.27(-0.43%)
Sep 14, 2007	62.48	63.01	62.45	62.91	1,299,098	+0.02(+0.04%)
Sep 13, 2007	62.86	63.16	62.62	62.89	376,436	+0.39(+0.62%)
Sep 12, 2007	62.30	62.75	62.17	62.50	585,268	+0.10(+0.16%)
Sep 11, 2007	61.87	62.45	61.81	62.40	917,139	+0.81(+1.31%)
Sep 10, 2007	61.96	62.06	61.04	61.59	1,194,811	-0.15(-0.24%)
Sep 07, 2007	61.89	62.11	61.46	61.74	2,498,020	-0.95(-1.52%)
Sep 06, 2007	62.66	62.87	62.25	62.69	632,275	+0.26(+0.41%)
Sep 05, 2007	62.72	62.76	62.20	62.43	408,930	-0.58(-0.93%)

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.