Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.52 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	138.33	138.65	136.29	136.31	1,035,124	-1.47(-1.07%)
Feb 27, 2018	139.59	140.01	137.79	137.79	1,386,617	-1.74(-1.25%)
Feb 26, 2018	138.64	139.59	138.25	139.53	923,325	+1.52(+1.10%)
Feb 23, 2018	136.63	138.01	136.36	138.01	512,657	+2.13(+1.57%)
Feb 22, 2018			135.54	135.88	937,795	+0.09(+0.07%)
Feb 21, 2018	136.74	138.09	135.78	135.79	1,090,249	-0.66(-0.48%)
Feb 20, 2018	136.69	137.39	136.01	136.45	1,179,485	-0.84(-0.61%)
Feb 16, 2018		137.29	137.29	137.29	0	+0.10(+0.07%)
Feb 15, 2018	136.37	137.20	135.63	137.19	1,121,910	+1.65(+1.21%)
Feb 14, 2018	132.89	135.72	132.89	135.54	1,509,013	+1.86(+1.39%)
Feb 13, 2018	132.66	133.96	132.44	133.68	1,166,300	+0.41(+0.31%)
Feb 12, 2018	132.50	134.09	131.59	133.28	2,274,202	+1.81(+1.37%)
Feb 09, 2018	131.08	132.39	127.20	131.47	4,101,623	+1.89(+1.46%)
Feb 08, 2018	134.60	134.60	129.57	129.58	3,894,686	-5.00(-3.71%)
Feb 07, 2018	134.85	136.80	134.58	134.58	3,652,809	-0.57(-0.42%)
Feb 06, 2018	130.62	135.46	130.13	135.15	3,457,141	+0.60(+0.44%)
Feb 05, 2018	137.35	138.50	132.53	134.55	2,530,951	-3.93(-2.84%)
Feb 02, 2018	140.62	140.79	138.43	138.48	2,467,912	-3.01(-2.13%)

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.