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 (%)
Nov 28, 2008	37.13	37.74	37.03	37.58	3,940,306	+0.35(+0.94%)
Nov 26, 2008	35.24	37.29	35.23	37.23	16,447,418	+1.34(+3.73%)
Nov 25, 2008	36.41	36.45	35.00	35.89	17,252,736	+0.42(+1.19%)
Nov 24, 2008	34.17	36.26	33.86	35.47	21,202,902	+2.05(+6.13%)
Nov 21, 2008	32.40	33.58	31.06	33.42	26,122,636	+1.71(+5.40%)
Nov 20, 2008	33.55	34.45	31.38	31.71	24,746,020	-2.19(-6.46%)
Nov 19, 2008	35.95	36.34	33.87	33.90	17,555,590	-2.17(-6.02%)
Nov 18, 2008	35.77	36.44	34.75	36.07	12,715,998	+0.24(+0.67%)
Nov 17, 2008	36.21	37.09	35.70	35.83	9,194,462	-0.90(-2.46%)
Nov 14, 2008	37.46	38.56	36.59	36.73	12,162,527	-1.79(-4.65%)
Nov 13, 2008	36.12	38.52	34.37	38.52	16,741,992	+2.61(+7.26%)
Nov 12, 2008	37.06	37.30	35.75	35.91	9,584,937	-1.88(-4.97%)
Nov 11, 2008	38.12	38.61	37.21	37.79	10,397,452	-0.93(-2.39%)
Nov 10, 2008	39.92	40.14	38.16	38.72	5,785,499	-0.39(-1.00%)
Nov 07, 2008	38.52	39.20	38.20	39.11	5,702,813	+0.87(+2.28%)
Nov 06, 2008	39.71	40.06	37.93	38.23	6,518,059	-1.83(-4.57%)
Nov 05, 2008	41.73	42.30	39.93	40.06	2,830,043	-2.23(-5.28%)
Nov 04, 2008	41.50	42.41	41.28	42.30	2,400,063	+1.58(+3.88%)

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.