Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.52 +2.47 (+0.84%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	64.60	64.66	64.19	64.42	885,097	-0.19(-0.30%)
Sep 27, 2007	64.47	64.63	64.30	64.62	566,977	+0.32(+0.50%)
Sep 26, 2007	64.28	64.45	63.99	64.30	1,923,268	+0.31(+0.49%)
Sep 25, 2007	63.71	63.99	63.48	63.99	706,919	-0.23(-0.36%)
Sep 24, 2007	64.60	64.73	64.14	64.22	698,036	-0.20(-0.31%)
Sep 21, 2007	64.63	64.77	64.42	64.42	496,298	+0.23(+0.35%)
Sep 20, 2007	64.67	64.69	64.15	64.20	880,205	-0.50(-0.78%)
Sep 19, 2007	64.70	65.07	62.49	64.70	639,716	+0.44(+0.69%)
Sep 18, 2007	62.80	64.29	62.58	64.26	646,024	+1.77(+2.83%)
Sep 17, 2007	62.61	62.69	62.29	62.49	516,031	-0.27(-0.43%)
Sep 14, 2007	62.33	62.85	62.30	62.76	1,302,220	+0.02(+0.04%)
Sep 13, 2007	62.71	63.01	62.47	62.74	377,341	+0.39(+0.62%)
Sep 12, 2007	62.16	62.60	62.03	62.35	586,674	+0.10(+0.16%)
Sep 11, 2007	61.72	62.30	61.66	62.25	919,342	+0.81(+1.31%)
Sep 10, 2007	61.81	61.91	60.90	61.44	1,197,682	-0.15(-0.24%)
Sep 07, 2007	61.74	61.96	61.32	61.59	2,504,021	-0.95(-1.52%)
Sep 06, 2007	62.51	62.72	62.10	62.54	633,794	+0.26(+0.41%)
Sep 05, 2007	62.57	62.61	62.05	62.28	409,912	-0.58(-0.93%)

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.