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 (%)
Feb 29, 2024	278.73	279.73	277.36	278.92	2,520,891	+1.12(+0.40%)
Feb 28, 2024	277.35	278.24	277.12	277.81	418,432	-0.43(-0.15%)
Feb 27, 2024	278.02	278.35	277.12	278.24	497,266	+0.59(+0.21%)
Feb 26, 2024	278.69	278.98	277.60	277.65	922,229	-0.82(-0.29%)
Feb 23, 2024	279.10	279.71	278.10	278.46	741,047	+0.04(+0.01%)
Feb 22, 2024	276.06	278.81	275.91	278.43	883,277	+5.57(+2.04%)
Feb 21, 2024	271.51	272.89	270.87	272.85	384,826	+0.10(+0.04%)
Feb 20, 2024	273.25	273.62	271.44	272.75	473,662	-1.50(-0.55%)
Feb 16, 2024	275.24	276.18	273.95	274.25	1,382,215	-1.40(-0.51%)
Feb 15, 2024	274.22	275.79	273.91	275.64	493,016	+1.86(+0.68%)
Feb 14, 2024	272.59	273.97	271.41	273.78	373,864	+2.71(+1.00%)
Feb 13, 2024	271.08	272.07	269.17	271.07	452,291	-3.94(-1.43%)
Feb 12, 2024	274.93	276.35	274.59	275.00	464,271	+0.00(+0.00%)
Feb 09, 2024	273.87	275.19	273.56	275.00	377,667	+1.55(+0.56%)
Feb 08, 2024	272.94	273.57	272.72	273.46	1,910,589	+0.42(+0.15%)
Feb 07, 2024	271.81	273.30	271.48	273.04	1,777,931	+2.38(+0.88%)
Feb 06, 2024	270.48	270.86	269.66	270.66	402,927	+0.92(+0.34%)
Feb 05, 2024	270.62	270.62	268.43	269.74	489,576	-1.30(-0.48%)
Feb 02, 2024	268.50	271.87	268.22	271.04	391,627	+2.63(+0.98%)

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.