Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.24 -2.06 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	45.94	46.22	45.68	45.68	204,058	-0.06(-0.14%)
Feb 27, 2002	45.89	46.25	45.41	45.74	99,011	+0.01(+0.02%)
Feb 26, 2002	45.79	45.84	45.56	45.73	2,529,864	-0.11(-0.24%)
Feb 25, 2002	45.31	45.84	45.18	45.84	23,243	+1.00(+2.22%)
Feb 22, 2002	44.43	45.01	44.39	44.85	8,347	+0.19(+0.44%)
Feb 21, 2002	45.23	45.30	44.59	44.65	24,528	-0.66(-1.46%)
Feb 20, 2002	44.81	45.31	44.46	45.31	19,519	+0.62(+1.38%)
Feb 19, 2002	45.18	45.26	44.61	44.70	94,131	-0.83(-1.83%)
Feb 18, 2002	45.88	45.88	45.53	45.53	11,044	+0.00(+0.00%)
Feb 15, 2002	45.88	45.88	45.53	45.53	11,044	-0.44(-0.97%)
Feb 14, 2002	46.29	46.37	45.97	45.97	128,419	-0.08(-0.17%)
Feb 13, 2002	45.71	46.22	45.71	46.05	46,744	+0.37(+0.80%)
Feb 12, 2002	45.46	45.83	45.46	45.69	20,290	-0.01(-0.02%)
Feb 11, 2002	45.09	45.69	45.09	45.69	11,172	+0.52(+1.15%)
Feb 08, 2002	44.67	45.17	44.48	45.17	14,126	+0.76(+1.72%)
Feb 07, 2002	44.73	44.96	44.41	44.41	35,186	-0.17(-0.38%)
Feb 06, 2002	45.02	45.11	44.53	44.58	36,085	-0.41(-0.92%)
Feb 05, 2002	45.05	45.45	44.70	44.99	52,395	-0.11(-0.24%)
Feb 04, 2002	45.94	45.94	45.10	45.10	115,320	-1.13(-2.44%)

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.