Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 UNCHANGED

Streaming Delayed 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 (%)
Dec 30, 2011	56.28	56.40	56.09	56.09	1,203,528	-0.23(-0.42%)
Dec 29, 2011	55.95	56.40	55.90	56.32	4,245,287	+0.52(+0.93%)
Dec 28, 2011	56.51	56.54	55.72	55.81	1,015,735	-0.70(-1.23%)
Dec 27, 2011	56.32	56.65	56.31	56.50	1,561,323	+0.06(+0.11%)
Dec 23, 2011	56.19	56.47	56.04	56.44	1,039,845	+0.94(+1.69%)
Dec 21, 2011	55.31	55.56	54.84	55.50	2,655,675	+0.14(+0.25%)
Dec 20, 2011	54.56	55.45	54.55	55.36	1,226,223	+1.62(+3.02%)
Dec 19, 2011	54.51	54.68	53.63	53.74	901,316	-0.66(-1.21%)
Dec 16, 2011	54.60	54.93	54.21	54.40	1,297,472	+0.17(+0.31%)
Dec 15, 2011	54.61	54.65	54.10	54.23	967,237	+0.19(+0.36%)
Dec 14, 2011	54.40	54.57	53.91	54.03	2,308,985	-0.59(-1.09%)
Dec 13, 2011	55.48	55.79	54.36	54.63	1,271,489	-0.57(-1.03%)
Dec 12, 2011	55.50	55.50	54.73	55.20	1,333,489	-0.82(-1.46%)
Dec 09, 2011	55.33	56.15	55.27	56.02	1,473,074	+0.92(+1.68%)
Dec 08, 2011	55.96	56.07	54.94	55.10	1,131,539	-1.17(-2.09%)
Dec 07, 2011	55.90	56.54	55.55	56.27	1,029,092	+0.14(+0.26%)
Dec 06, 2011	56.12	56.51	55.94	56.12	806,474	+0.01(+0.01%)
Dec 05, 2011	56.42	56.59	55.84	56.12	1,521,318	+0.55(+0.98%)
Dec 02, 2011	56.09	56.29	55.51	55.57	1,014,002	+0.02(+0.04%)

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.