Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.52 +2.47 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	235.80	241.06		240.96	1,129,463	+4.97(+2.11%)
Jan 28, 2022	231.06	236.02	228.46	235.99	1,319,238	+5.74(+2.49%)
Jan 27, 2022	234.06	236.04	229.39	230.25	1,385,158	-1.28(-0.55%)
Jan 26, 2022	236.00	237.61	229.47	231.53	1,357,274	-0.90(-0.39%)
Jan 25, 2022	231.89	234.74	228.68	232.43	1,159,610	-3.16(-1.34%)
Jan 24, 2022	230.86	235.84	224.99	235.59	1,472,382	+1.24(+0.53%)
Jan 21, 2022	238.19	239.71	234.28	234.35	1,410,469	-4.81(-2.01%)
Jan 20, 2022	243.12	245.77	238.84	239.16	1,212,066	-2.67(-1.10%)
Jan 19, 2022	245.31	246.07	241.66	241.83	1,036,330	-2.34(-0.96%)
Jan 18, 2022	246.18	246.52	243.72	244.16	1,176,675	-4.80(-1.93%)
Jan 14, 2022				248.97	0	+0.12(+0.05%)
Jan 13, 2022	253.18	253.50	248.34	248.85	1,591,332	-3.66(-1.45%)
Jan 12, 2022	253.00	253.92	251.42	252.51	469,780	+0.54(+0.21%)
Jan 11, 2022	249.53	252.10	247.95	251.97	660,259	+2.46(+0.99%)
Jan 10, 2022	248.15	249.67	244.60	249.50	1,433,895	-0.44(-0.17%)
Jan 07, 2022	251.08	251.84	249.12	249.94	840,896	-1.07(-0.43%)
Jan 06, 2022	250.84	252.65	249.38	251.01	1,217,926	+0.03(+0.01%)
Jan 05, 2022	256.21	256.55	250.98	250.98	951,491	-5.33(-2.08%)
Jan 04, 2022	257.48	257.94	255.25	256.31	974,535	-0.65(-0.25%)

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.