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 27, 2004	47.85	48.20	47.85	47.97	236,701	+0.09(+0.18%)
Feb 26, 2004	47.75	48.04	47.63	47.88	160,669	+0.04(+0.08%)
Feb 25, 2004	47.60	47.89	47.60	47.85	40,970	+0.21(+0.44%)
Feb 24, 2004	47.53	47.81	47.44	47.64	435,130	-0.07(-0.15%)
Feb 23, 2004	48.08	48.08	47.53	47.71	101,975	-0.17(-0.36%)
Feb 20, 2004	48.17	48.17	47.62	47.88	96,324	-0.10(-0.21%)
Feb 19, 2004	48.49	48.50	47.98	47.98	90,159	-0.26(-0.53%)
Feb 18, 2004	48.51	48.51	48.06	48.24	88,747	-0.12(-0.26%)
Feb 17, 2004	48.31	48.48	48.20	48.36	121,882	+0.36(+0.75%)
Feb 13, 2004	48.30	48.43	47.86	48.00	100,306	-0.20(-0.42%)
Feb 12, 2004	48.24	48.45	48.18	48.20	191,750	-0.18(-0.37%)
Feb 11, 2004	47.96	48.47	47.80	48.38	274,461	+0.45(+0.94%)
Feb 10, 2004	47.53	47.95	47.53	47.93	197,658	+0.24(+0.51%)
Feb 09, 2004	47.69	48.27	47.60	47.69	84,637	+0.00(+0.00%)
Feb 06, 2004	47.11	47.75	47.11	47.69	223,986	+0.52(+1.11%)
Feb 05, 2004	47.11	47.25	46.95	47.17	434,873	+0.06(+0.13%)
Feb 04, 2004	47.26	47.37	46.98	47.11	59,721	-0.32(-0.67%)
Feb 03, 2004	47.46	47.54	47.24	47.43	133,827	-0.06(-0.13%)

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.