Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	47.03	47.03	46.82	46.91	206,755	+0.05(+0.12%)
May 27, 2004	46.86	47.07	46.72	46.85	78,335	+0.08(+0.17%)
May 26, 2004	46.57	46.78	46.41	46.78	168,101	+0.22(+0.47%)
May 25, 2004	45.85	46.56	45.64	46.56	46,102	+0.71(+1.55%)
May 24, 2004	45.87	45.99	45.66	45.85	296,520	+0.08(+0.17%)
May 21, 2004	45.63	45.94	45.57	45.77	32,361	+0.18(+0.39%)
May 20, 2004	45.63	45.72	45.42	45.59	135,867	+0.00(+0.00%)
May 19, 2004	46.06	46.22	45.55	45.59	63,182	-0.09(-0.19%)
May 18, 2004	45.63	45.74	45.50	45.68	94,131	+0.36(+0.79%)
May 17, 2004	45.41	45.48	45.10	45.32	110,312	-0.48(-1.05%)
May 14, 2004	45.87	46.06	45.57	45.80	51,753	-0.03(-0.07%)
May 13, 2004	45.75	46.10	45.60	45.83	136,895	+0.03(+0.07%)
May 12, 2004	45.69	45.86	45.01	45.80	113,394	-0.02(-0.05%)
May 11, 2004	45.40	45.83	45.40	45.83	69,731	+0.40(+0.87%)
May 10, 2004	45.44	45.64	45.07	45.43	141,775	-0.51(-1.10%)
May 07, 2004	46.41	46.72	45.90	45.94	98,754	-0.73(-1.57%)
May 06, 2004	46.72	46.80	46.32	46.67	153,461	-0.25(-0.53%)
May 05, 2004	46.72	47.06	46.72	46.92	80,262	+0.08(+0.17%)
May 04, 2004	46.76	47.08	46.52	46.84	138,051	+0.10(+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.