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 (%)
Jan 30, 2004	47.34	47.39	47.15	47.35	109,028	+0.04(+0.08%)
Jan 29, 2004	47.34	47.41	46.98	47.31	76,281	+0.11(+0.23%)
Jan 28, 2004	48.08	48.08	47.10	47.20	142,802	-0.69(-1.45%)
Jan 27, 2004	48.24	48.33	47.85	47.90	121,484	-0.44(-0.90%)
Jan 26, 2004	47.85	48.33	47.73	48.33	98,754	+0.57(+1.19%)
Jan 23, 2004	48.06	48.11	47.53	47.77	144,600	-0.11(-0.23%)
Jan 22, 2004	48.10	48.11	47.79	47.87	166,303	-0.12(-0.24%)
Jan 21, 2004	47.67	48.05	47.48	47.99	85,013	+0.31(+0.65%)
Jan 20, 2004	47.62	47.80	47.46	47.68	671,634	+0.03(+0.07%)
Jan 16, 2004	47.46	47.65	47.37	47.65	170,155	+0.37(+0.79%)
Jan 15, 2004	47.41	47.63	47.03	47.27	108,899	-0.07(-0.15%)
Jan 14, 2004	46.99	47.34	46.99	47.34	172,852	+0.47(+1.00%)
Jan 13, 2004	47.12	47.22	46.62	46.88	117,503	-0.31(-0.66%)
Jan 12, 2004	46.92	47.19	46.83	47.19	94,259	+0.37(+0.80%)
Jan 09, 2004	47.03	47.27	46.82	46.82	129,575	-0.40(-0.84%)
Jan 08, 2004	47.12	47.23	46.96	47.21	71,786	+0.14(+0.30%)
Jan 07, 2004	46.90	47.07	46.76	47.07	91,434	+0.23(+0.48%)
Jan 06, 2004	46.79	46.99	46.72	46.85	218,056	-0.01(-0.02%)
Jan 05, 2004	46.64	46.85	46.49	46.85	187,107	+0.45(+0.97%)

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.