Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 UNCHANGED

Streaming Delayed 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 31, 2017	112.68	112.96	112.33	112.93	650,060	-0.03(-0.02%)
Jan 30, 2017	113.16	113.25	112.33	112.96	849,070	-0.69(-0.60%)
Jan 27, 2017	113.90	113.90	113.54	113.64	635,130	-0.14(-0.12%)
Jan 26, 2017	113.96	114.06	113.69	113.78	795,224	-0.15(-0.13%)
Jan 25, 2017	113.47	113.96	113.47	113.94	700,543	+0.94(+0.84%)
Jan 24, 2017	112.34	113.23	112.33	112.99	1,206,494	+0.77(+0.69%)
Jan 23, 2017	112.27	112.51	111.79	112.22	766,651	-0.27(-0.24%)
Jan 20, 2017	112.47	112.81	112.20	112.49	583,988	+0.38(+0.34%)
Jan 19, 2017	112.52	112.71	111.87	112.11	2,273,543	-0.45(-0.40%)
Jan 18, 2017	112.42	112.59	112.08	112.56	1,424,546	+0.26(+0.23%)
Jan 17, 2017	112.43	112.56	112.05	112.31	749,114	-0.37(-0.33%)
Jan 13, 2017		112.68	112.68	112.68	0	+0.28(+0.25%)
Jan 12, 2017	112.33	112.53	111.60	112.40	936,732	-0.29(-0.26%)
Jan 11, 2017	112.46	112.70	111.98	112.70	993,346	+0.29(+0.26%)
Jan 10, 2017	112.32	112.84	112.15	112.40	752,052	+0.07(+0.06%)
Jan 09, 2017	112.62	112.69	112.31	112.33	783,153	-0.44(-0.39%)
Jan 06, 2017	112.39	112.99	112.09	112.77	1,242,147	+0.45(+0.40%)
Jan 05, 2017	112.31	112.47	111.88	112.31	1,017,893	-0.10(-0.09%)
Jan 04, 2017	111.90	112.53	111.90	112.41	2,021,348	+0.75(+0.67%)

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.