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 (%)
Dec 31, 2018	127.33	127.72	126.33	127.72	5,794,991	+1.27(+1.01%)
Dec 28, 2018	127.38	128.26	125.82	126.45	4,238,280	-0.20(-0.16%)
Dec 27, 2018	123.81	126.65	122.02	126.65	6,717,693	+1.18(+0.94%)
Dec 26, 2018	120.36	125.55	119.42	125.47	6,683,320	+5.88(+4.92%)
Dec 24, 2018	122.01	122.56	119.59	119.59	2,486,003	-3.29(-2.68%)
Dec 21, 2018	125.78	127.33	122.48	122.88	5,499,741	-2.61(-2.08%)
Dec 20, 2018	126.83	127.65	124.12	125.48	7,911,593	-2.04(-1.60%)
Dec 19, 2018	129.53	131.56	126.57	127.53	2,402,770	-2.00(-1.54%)
Dec 18, 2018	130.38	130.90	128.66	129.53	2,882,897	+0.07(+0.06%)
Dec 17, 2018	131.74	132.33	128.71	129.45	3,316,188	-2.86(-2.16%)
Dec 14, 2018	133.51	134.09	131.98	132.31	2,353,284	-2.42(-1.79%)
Dec 13, 2018	135.28	135.80	134.15	134.73	2,091,655	-0.18(-0.14%)
Dec 12, 2018	135.84	136.62	134.90	134.92	2,306,278	+0.77(+0.57%)
Dec 11, 2018	135.94	136.16	133.39	134.15	3,549,093	-0.06(-0.05%)
Dec 10, 2018	133.90	134.75	131.56	134.21	3,060,200	+0.17(+0.12%)
Dec 07, 2018	137.00	137.89	133.52	134.05	2,047,521	-3.21(-2.34%)
Dec 06, 2018	135.27	137.26	133.44	137.26	3,166,455	-0.25(-0.18%)
Dec 04, 2018	141.56	141.76	137.24	137.51	2,388,338	-4.44(-3.13%)

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.