Indicators

Russell 1000 Ishares ETF (NY: IWB )

297.94 +2.19 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	46.91	46.91	46.69	46.79	207,295	+0.05(+0.12%)
May 27, 2004	46.74	46.95	46.60	46.73	78,540	+0.08(+0.17%)
May 26, 2004	46.44	46.65	46.29	46.65	168,540	+0.22(+0.47%)
May 25, 2004	45.73	46.44	45.52	46.44	46,223	+0.71(+1.55%)
May 24, 2004	45.75	45.87	45.54	45.73	297,295	+0.08(+0.17%)
May 21, 2004	45.51	45.82	45.45	45.65	32,446	+0.18(+0.39%)
May 20, 2004	45.51	45.60	45.30	45.47	136,222	+0.00(+0.00%)
May 19, 2004	45.94	46.10	45.44	45.47	63,347	-0.09(-0.19%)
May 18, 2004	45.51	45.62	45.38	45.56	94,377	+0.36(+0.79%)
May 17, 2004	45.30	45.36	44.98	45.20	110,600	-0.48(-1.05%)
May 14, 2004	45.75	45.94	45.45	45.68	51,888	-0.03(-0.07%)
May 13, 2004	45.63	45.98	45.48	45.71	137,252	+0.03(+0.07%)
May 12, 2004	45.57	45.74	44.89	45.68	113,690	-0.02(-0.05%)
May 11, 2004	45.28	45.71	45.28	45.71	69,913	+0.40(+0.87%)
May 10, 2004	45.32	45.52	44.95	45.31	142,145	-0.50(-1.10%)
May 07, 2004	46.29	46.60	45.78	45.82	99,012	-0.73(-1.57%)
May 06, 2004	46.60	46.68	46.20	46.55	153,862	-0.25(-0.53%)
May 05, 2004	46.60	46.93	46.60	46.79	80,471	+0.08(+0.17%)
May 04, 2004	46.64	46.96	46.40	46.72	138,411	+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.