Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.52 +2.47 (+0.84%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	91.41	93.31	91.41	93.29	4,694,378	+2.28(+2.51%)
Jan 28, 2016	91.51	91.65	90.15	91.01	3,012,267	+0.36(+0.39%)
Jan 27, 2016	91.34	92.31	90.16	90.65	2,675,339	-1.04(-1.13%)
Jan 26, 2016	90.67	91.79	90.54	91.68	1,985,157	+1.31(+1.45%)
Jan 25, 2016	91.38	91.61	90.27	90.37	4,302,353	-1.43(-1.56%)
Jan 22, 2016	91.33	91.89	91.01	91.80	2,120,982	+1.87(+2.08%)
Jan 21, 2016	89.75	90.98	88.98	89.93	3,810,602	+0.40(+0.45%)
Jan 20, 2016	89.23	90.33	87.12	89.53	3,789,373	-1.02(-1.13%)
Jan 19, 2016	91.67	91.67	89.69	90.54	2,831,469	+0.02(+0.02%)
Jan 15, 2016	90.01	90.53	90.53	90.53	2,658,009	-1.97(-2.13%)
Jan 14, 2016	91.41	93.14	90.45	92.49	2,859,348	+1.43(+1.57%)
Jan 13, 2016	93.83	94.05	90.85	91.07	4,112,360	-2.39(-2.56%)
Jan 12, 2016	93.60	93.94	92.24	93.46	2,209,955	+0.72(+0.78%)
Jan 11, 2016	93.29	93.44	91.71	92.74	2,820,532	-0.06(-0.07%)
Jan 08, 2016	94.41	94.63	92.60	92.80	2,490,997	-0.97(-1.04%)
Jan 07, 2016	94.57	95.42	93.57	93.77	2,840,893	-2.34(-2.44%)
Jan 06, 2016	95.95	96.73	95.56	96.12	2,083,694	-1.29(-1.32%)
Jan 05, 2016	97.43	97.65	96.79	97.40	2,406,514	+0.19(+0.20%)

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.