Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.85 -0.06 (-0.02%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	63.09	63.14	62.82	62.95	902,937	-0.28(-0.44%)
Apr 27, 2012	63.28	63.39	62.95	63.22	1,269,999	+0.11(+0.18%)
Apr 26, 2012	62.53	63.17	62.48	63.11	906,692	+0.43(+0.69%)
Apr 25, 2012	62.37	62.68	62.34	62.68	1,387,887	+0.90(+1.46%)
Apr 24, 2012	61.65	61.95	61.57	61.78	825,586	+0.21(+0.34%)
Apr 23, 2012	61.47	61.61	61.17	61.57	1,418,779	-0.51(-0.82%)
Apr 20, 2012	62.29	62.51	62.08	62.08	1,013,282	+0.03(+0.05%)
Apr 19, 2012	62.39	62.67	61.74	62.04	1,933,296	-0.32(-0.51%)
Apr 18, 2012	62.34	62.58	62.26	62.36	1,055,122	-0.19(-0.31%)
Apr 17, 2012	62.03	62.73	61.99	62.56	1,272,300	+0.91(+1.48%)
Apr 16, 2012	62.05	62.13	61.45	61.65	1,070,502	-0.08(-0.13%)
Apr 13, 2012	62.31	62.31	61.69	61.73	967,630	-0.71(-1.14%)
Apr 12, 2012	61.66	62.51	61.65	62.44	1,373,808	+0.89(+1.44%)
Apr 11, 2012	61.74	61.85	61.51	61.56	1,153,633	+0.49(+0.80%)
Apr 10, 2012	62.07	62.23	61.05	61.07	1,487,491	-1.13(-1.81%)
Apr 09, 2012	62.11	62.43	62.01	62.20	1,389,362	-0.72(-1.15%)
Apr 05, 2012	62.74	63.09	62.69	62.92	701,956	+0.02(+0.03%)
Apr 04, 2012	63.08	63.16	62.72	62.91	1,482,379	-0.69(-1.09%)
Apr 03, 2012	63.75	63.86	63.22	63.60	1,223,713	-0.20(-0.32%)

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.