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 (%)
Jul 29, 2011	57.36	58.09	57.09	57.59	1,930,618	-0.36(-0.62%)
Jul 28, 2011	58.14	58.66	57.86	57.95	1,449,789	-0.17(-0.29%)
Jul 27, 2011	59.06	59.09	58.06	58.12	1,229,806	-1.28(-2.15%)
Jul 26, 2011	59.61	59.66	59.26	59.40	741,739	-0.23(-0.39%)
Jul 25, 2011	59.40	59.93	59.34	59.63	1,780,161	-0.35(-0.59%)
Jul 22, 2011	59.98	60.05	59.88	59.98	931,439	+0.06(+0.09%)
Jul 21, 2011	59.43	60.04	59.34	59.93	1,236,073	+0.79(+1.34%)
Jul 20, 2011	59.32	59.37	59.02	59.14	495,290	-0.02(-0.04%)
Jul 19, 2011	58.54	59.22	58.54	59.16	705,088	+0.98(+1.68%)
Jul 18, 2011	58.48	58.53	57.79	58.18	1,004,514	-0.54(-0.93%)
Jul 15, 2011	58.71	58.80	58.32	58.73	963,823	+0.33(+0.56%)
Jul 14, 2011	58.94	59.22	58.26	58.40	988,413	-0.42(-0.72%)
Jul 13, 2011	58.90	59.42	58.69	58.82	1,593,168	+0.21(+0.35%)
Jul 12, 2011	58.75	59.20	58.58	58.62	1,241,710	-0.26(-0.43%)
Jul 11, 2011	59.29	59.45	58.74	58.87	864,058	-1.14(-1.89%)
Jul 08, 2011	59.74	60.01	59.54	60.01	912,603	-0.42(-0.69%)
Jul 07, 2011	60.34	60.56	60.22	60.42	593,779	+0.62(+1.04%)
Jul 06, 2011	59.57	59.86	59.41	59.80	1,316,421	+0.11(+0.19%)
Jul 05, 2011	59.69	59.81	59.51	59.69	976,477	-0.02(-0.04%)

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.