Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.92 +0.40 (+0.14%)

Streaming Delayed Price Updated: 3:41 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.71	34.30	33.47	33.59	7,848,970	+0.21(+0.63%)
Mar 30, 2009	33.73	33.78	33.02	33.38	8,854,447	-1.80(-5.12%)
Mar 26, 2009	34.79	35.25	34.47	35.19	8,928,494	+0.79(+2.30%)
Mar 25, 2009	34.38	34.98	33.44	34.39	6,803,974	+0.21(+0.61%)
Mar 24, 2009	34.34	34.83	34.06	34.18	6,055,438	-0.82(-2.33%)
Mar 23, 2009	33.99	35.04	33.94	35.00	6,782,393	+2.25(+6.88%)
Mar 20, 2009	33.58	33.63	32.62	32.75	9,390,651	-0.71(-2.11%)
Mar 19, 2009	34.24	34.26	33.34	33.45	9,967,563	-0.37(-1.10%)
Mar 18, 2009	32.89	34.21	32.60	33.83	10,781,731	+0.72(+2.18%)
Mar 17, 2009	32.13	33.11	31.90	33.11	5,399,483	+1.01(+3.15%)
Mar 16, 2009	32.60	32.95	32.04	32.10	14,462,949	-0.10(-0.31%)
Mar 13, 2009	32.19	32.32	31.64	32.20	0	+0.27(+0.85%)
Mar 12, 2009	30.70	32.06	30.45	31.92	9,951,612	+1.23(+4.02%)
Mar 11, 2009	30.90	31.21	30.42	30.69	8,444,976	+0.12(+0.41%)
Mar 10, 2009	29.41	30.61	29.36	30.57	11,777,718	+1.78(+6.18%)
Mar 09, 2009	28.75	29.60	28.66	28.79	9,634,947	-0.37(-1.28%)
Mar 06, 2009	29.37	29.80	28.40	29.16	0	+0.03(+0.11%)
Mar 05, 2009	29.67	30.00	29.05	29.13	6,385,743	-1.21(-3.99%)
Mar 04, 2009	30.14	30.82	29.81	30.34	8,315,562	+0.50(+1.69%)

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.