Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

294.96 -0.56 (-0.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.77 55.54 54.68 55.44 2,183,716 +2.22(+4.17%)
Nov 29, 2011 53.26 53.60 53.06 53.22 1,080,697 +0.11(+0.21%)
Nov 28, 2011 53.06 53.33 52.73 53.11 1,018,794 +1.53(+2.97%)
Nov 25, 2011 51.63 52.19 51.57 51.57 627,847 -0.16(-0.31%)
Nov 23, 2011 52.40 52.44 51.70 51.74 1,250,527 -1.19(-2.24%)
Nov 22, 2011 52.96 53.28 52.59 52.92 1,272,678 -0.18(-0.35%)
Nov 21, 2011 53.30 53.39 52.66 53.11 1,358,293 -1.00(-1.85%)
Nov 18, 2011 54.36 54.45 53.89 54.11 1,607,941 -0.11(-0.21%)
Nov 17, 2011 54.95 55.09 53.80 54.22 2,043,496 -0.86(-1.56%)
Nov 16, 2011 55.35 56.06 54.99 55.08 1,003,100 -0.90(-1.60%)
Nov 15, 2011 55.48 56.22 55.32 55.98 650,439 +0.31(+0.56%)
Nov 14, 2011 55.94 56.04 55.42 55.66 747,768 -0.48(-0.86%)
Nov 11, 2011 55.78 56.30 55.75 56.14 2,851,163 +1.03(+1.88%)
Nov 10, 2011 55.38 55.42 54.58 55.11 1,376,538 +0.42(+0.78%)
Nov 09, 2011 55.41 55.67 54.52 54.69 2,261,395 -2.04(-3.60%)
Nov 08, 2011 56.34 56.83 55.79 56.73 1,033,403 +0.65(+1.16%)
Nov 07, 2011 55.74 56.11 55.18 56.08 993,704 +0.34(+0.62%)
Nov 04, 2011 55.62 55.86 55.05 55.74 1,151,027 -0.29(-0.52%)
Nov 03, 2011 55.63 56.15 54.84 56.02 1,359,222 +0.96(+1.75%)
Nov 02, 2011 54.95 55.22 54.48 55.06 1,644,713 +0.90(+1.66%)
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.