Indicators

Russell 1000 Ishares ETF (NY: IWB )

291.75 +0.84 (+0.29%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	227.44	228.80	220.78	221.31	1,101,272	-8.19(-3.57%)
Apr 28, 2022	226.43	230.57	223.96	229.50	1,415,098	+5.52(+2.46%)
Apr 27, 2022	223.92	226.80	222.78	223.99	1,843,230	+0.47(+0.21%)
Apr 26, 2022	228.79	228.88	223.48	223.52	887,868	-6.61(-2.87%)
Apr 25, 2022	227.28	230.31	225.04	230.13	1,060,308	+1.44(+0.63%)
Apr 22, 2022	234.61	234.61	228.47	228.69	757,726	-6.50(-2.76%)
Apr 21, 2022	240.81	241.78	234.64	235.19	750,895	-3.73(-1.56%)
Apr 20, 2022	240.09	240.65	238.44	238.92	1,795,265	-0.33(-0.14%)
Apr 19, 2022	235.07	239.71	235.07	239.25	1,022,837	+4.08(+1.73%)
Apr 18, 2022	234.82	236.22	233.99	235.17	745,827	-0.25(-0.11%)
Apr 14, 2022	238.54	239.16	235.37	235.43	520,285	-2.97(-1.25%)
Apr 13, 2022	235.45	238.80	235.34	238.40	523,937	+2.86(+1.22%)
Apr 12, 2022	238.08	239.51	234.61	235.53	521,779	-0.79(-0.33%)
Apr 11, 2022	238.52	238.68	236.04	236.32	750,360	-3.84(-1.60%)
Apr 08, 2022	240.38	241.84	239.36	240.16	1,813,872	-0.67(-0.28%)
Apr 07, 2022	239.56	241.94	238.04	240.83	537,809	+0.93(+0.39%)
Apr 06, 2022	240.15	241.13	238.27	239.90	900,954	-2.48(-1.02%)
Apr 05, 2022	245.01	246.31	241.95	242.38	1,495,839	-3.50(-1.42%)
Apr 04, 2022	243.95	245.91	243.58	245.87	1,119,583	+2.03(+0.83%)

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.