Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	91.64	93.55	91.64	93.52	4,682,639	+2.29(+2.51%)
Jan 28, 2016	91.74	91.88	90.38	91.23	3,004,734	+0.36(+0.39%)
Jan 27, 2016	91.57	92.54	90.39	90.88	2,668,649	-1.04(-1.13%)
Jan 26, 2016	90.90	92.02	90.77	91.91	1,980,193	+1.32(+1.45%)
Jan 25, 2016	91.61	91.84	90.49	90.60	4,291,594	-1.43(-1.56%)
Jan 22, 2016	91.56	92.12	91.23	92.03	2,115,678	+1.88(+2.08%)
Jan 21, 2016	89.98	91.21	89.20	90.15	3,801,073	+0.40(+0.45%)
Jan 20, 2016	89.45	90.55	87.34	89.75	3,779,897	-1.02(-1.13%)
Jan 19, 2016	91.90	91.90	89.92	90.77	2,824,388	+0.02(+0.02%)
Jan 15, 2016	90.24	90.75	90.75	90.75	2,651,362	-1.97(-2.13%)
Jan 14, 2016	91.64	93.37	90.67	92.73	2,852,198	+1.43(+1.57%)
Jan 13, 2016	94.06	94.29	91.08	91.29	4,102,077	-2.40(-2.56%)
Jan 12, 2016	93.83	94.17	92.47	93.69	2,204,428	+0.72(+0.78%)
Jan 11, 2016	93.52	93.68	91.94	92.97	2,813,479	-0.06(-0.07%)
Jan 08, 2016	94.65	94.86	92.83	93.03	2,484,767	-0.98(-1.04%)
Jan 07, 2016	94.80	95.66	93.81	94.01	2,833,789	-2.35(-2.44%)
Jan 06, 2016	96.19	96.98	95.80	96.36	2,078,484	-1.29(-1.32%)
Jan 05, 2016	97.67	97.89	97.04	97.65	2,400,496	+0.19(+0.20%)

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.