Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	37.79	38.52	37.79	37.97	256,865	-0.17(-0.45%)
Aug 29, 2002	37.43	38.32	37.43	38.14	311,578	+0.06(+0.16%)
Aug 28, 2002	38.62	38.62	37.86	38.07	211,785	-0.69(-1.79%)
Aug 27, 2002	39.62	39.70	38.69	38.77	97,865	-0.60(-1.52%)
Aug 26, 2002	39.23	39.37	38.62	39.37	382,087	+0.36(+0.92%)
Aug 23, 2002	39.67	39.67	38.91	39.01	341,631	-0.99(-2.47%)
Aug 22, 2002	39.48	40.08	39.37	40.00	221,546	+0.53(+1.34%)
Aug 21, 2002	39.48	39.53	38.75	39.47	182,374	+0.48(+1.24%)
Aug 20, 2002	39.25	39.25	38.75	38.99	501,787	+0.44(+1.13%)
Aug 16, 2002	38.37	38.87	38.21	38.55	100,691	-0.03(-0.08%)
Aug 15, 2002	38.29	38.70	38.14	38.58	12,843	+0.43(+1.12%)
Aug 14, 2002	36.72	38.15	36.50	38.15	82,967	+1.35(+3.66%)
Aug 13, 2002	37.15	37.81	36.74	36.81	135,496	-0.65(-1.73%)
Aug 12, 2002	37.25	37.66	37.07	37.45	206,006	+1.09(+3.00%)
Aug 07, 2002	36.44	36.47	35.58	36.36	635,100	+0.70(+1.97%)
Aug 06, 2002	35.40	36.31	35.40	35.66	170,944	+1.00(+2.90%)
Aug 05, 2002	35.81	35.81	34.63	34.66	598,754	-1.32(-3.68%)
Aug 02, 2002	36.59	36.66	35.58	35.98	600,809	-0.76(-2.06%)

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.