Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.68 +0.16 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	61.66	61.87	61.20	61.21	2,072,293	-0.32(-0.52%)
Feb 28, 2012	61.45	61.64	61.31	61.54	2,157,729	+0.08(+0.13%)
Feb 27, 2012	60.96	61.59	60.81	61.45	1,828,912	+0.14(+0.22%)
Feb 24, 2012	61.33	61.46	61.21	61.32	828,737	+0.10(+0.17%)
Feb 23, 2012	60.88	61.24	60.68	61.21	911,382	+0.27(+0.45%)
Feb 22, 2012	61.02	61.16	60.81	60.94	2,652,640	-0.15(-0.25%)
Feb 21, 2012	61.24	61.37	60.92	61.09	1,007,036	+0.02(+0.03%)
Feb 17, 2012	61.20	61.23	60.94	61.08	1,411,929	+0.10(+0.17%)
Feb 16, 2012	60.31	61.04	60.23	60.97	1,986,549	+0.69(+1.14%)
Feb 15, 2012	60.76	60.85	60.18	60.29	1,427,524	-0.28(-0.47%)
Feb 14, 2012	60.45	60.58	60.15	60.57	790,246	-0.04(-0.07%)
Feb 13, 2012	60.61	60.69	60.35	60.61	1,317,616	+0.40(+0.67%)
Feb 10, 2012	60.11	60.23	59.94	60.20	2,340,837	-0.43(-0.71%)
Feb 09, 2012	60.65	60.72	60.26	60.63	1,168,279	+0.12(+0.20%)
Feb 08, 2012	60.40	60.59	60.16	60.51	860,327	+0.15(+0.25%)
Feb 07, 2012	60.10	60.48	59.88	60.36	2,124,028	+0.14(+0.23%)
Feb 06, 2012	60.03	60.26	59.94	60.22	431,026	-0.09(-0.15%)
Feb 03, 2012	60.02	60.31	59.92	60.31	2,263,639	+0.90(+1.52%)
Feb 02, 2012	59.41	59.57	59.21	59.41	1,740,192	+0.13(+0.22%)

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.