Indicators

Russell 1000 Ishares ETF (NY: IWB )

279.45 +2.65 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	287.91	288.75	288.68	288.03	858,035	-0.07(-0.02%)
Mar 27, 2024	287.03	288.10	285.97	288.10	579,054	+2.76(+0.97%)
Mar 26, 2024	286.84	286.98	285.33	285.34	523,513	-0.55(-0.19%)
Mar 25, 2024	286.12	286.61	285.88	285.89	367,983	-0.78(-0.27%)
Mar 22, 2024	287.16	287.49	286.51	286.67	764,316	-0.67(-0.23%)
Mar 21, 2024	287.86	288.40	287.26	287.34	542,915	+1.01(+0.35%)
Mar 20, 2024	283.53	286.42	283.30	286.33	534,795	+2.77(+0.98%)
Mar 19, 2024	281.39	283.67	281.09	283.56	1,301,226	+1.55(+0.55%)
Mar 18, 2024	282.37	283.29	281.75	282.01	1,009,401	+1.79(+0.64%)
Mar 15, 2024	280.37	281.42	279.64	280.23	1,604,033	-1.99(-0.71%)
Mar 14, 2024	283.68	283.68	280.54	282.22	1,558,958	-0.83(-0.29%)
Mar 13, 2024	283.38	283.76	282.23	283.05	765,724	-0.38(-0.13%)
Mar 12, 2024	281.63	283.65	280.22	283.43	1,036,309	+2.90(+1.03%)
Mar 11, 2024	280.05	280.86	279.05	280.53	742,606	-0.22(-0.08%)
Mar 08, 2024	283.03	284.36	280.49	280.75	630,882	-1.87(-0.66%)
Mar 07, 2024	281.47	283.04	281.02	282.62	700,210	+2.80(+1.00%)
Mar 06, 2024	280.26	280.99	278.99	279.82	1,102,186	+1.62(+0.58%)
Mar 05, 2024	279.95	280.12	277.02	278.20	761,426	-2.96(-1.05%)
Mar 04, 2024	281.14	282.13	280.96	281.17	569,477	-0.21(-0.07%)

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.