Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.21 -0.31 (-0.10%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	158.01	159.43	156.73	158.93	2,548,621	+0.63(+0.40%)
May 28, 2020	159.42	160.39	157.98	158.30	718,230	-0.46(-0.29%)
May 27, 2020	158.08	158.76	155.12	158.76	783,179	+2.31(+1.48%)
May 26, 2020	157.80	157.86	156.18	156.45	959,421	+2.17(+1.41%)
May 22, 2020	154.10	154.45	153.21	154.28	1,287,190	+0.39(+0.25%)
May 21, 2020	154.88	155.39	153.31	153.89	280,166	-1.04(-0.67%)
May 20, 2020	154.52	155.45	154.23	154.93	569,890	+2.64(+1.73%)
May 19, 2020	153.61	154.55	152.29	152.29	645,053	-1.44(-0.94%)
May 18, 2020	152.81	154.71	152.78	153.73	1,502,109	+4.55(+3.05%)
May 15, 2020	147.10	149.19	146.55	149.19	457,189	+0.66(+0.44%)
May 14, 2020	145.16	148.53	143.77	148.53	1,142,987	+1.91(+1.30%)
May 13, 2020	149.23	149.63	145.25	146.62	717,911	-2.75(-1.84%)
May 12, 2020	153.35	153.52	149.37	149.37	1,347,290	-3.35(-2.19%)
May 11, 2020	151.44	153.41	151.19	152.72	944,678	+0.12(+0.08%)
May 08, 2020	151.75	152.82	151.20	152.60	1,395,524	+2.68(+1.79%)
May 07, 2020	149.97	151.03	149.70	149.92	781,599	+1.94(+1.31%)
May 06, 2020	149.89	150.14	147.96	147.98	839,170	-1.01(-0.68%)
May 05, 2020	149.24	150.53	148.69	148.99	872,227	+1.37(+0.93%)
May 04, 2020	146.01	147.64	145.13	147.62	681,016	+0.57(+0.39%)

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.