Indicators

Russell 1000 Ishares ETF (NY: IWB )

312.42 -0.74 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.29	38.87	37.99	38.73	5,492,351	+0.64(+1.69%)
May 28, 2009	37.89	38.23	37.31	38.09	5,113,989	+0.51(+1.36%)
May 27, 2009	38.27	38.43	37.52	37.57	6,668,509	-0.67(-1.76%)
May 26, 2009	36.99	38.33	36.97	38.25	6,123,096	+1.00(+2.69%)
May 22, 2009	37.47	37.67	37.13	37.24	5,179,925	-0.11(-0.31%)
May 21, 2009	37.46	37.61	36.95	37.36	5,150,157	-0.58(-1.53%)
May 20, 2009	38.48	38.87	37.86	37.94	10,527,323	-0.20(-0.52%)
May 19, 2009	38.14	38.48	37.99	38.14	4,490,917	-0.03(-0.08%)
May 18, 2009	37.44	38.19	37.35	38.17	5,506,630	+1.13(+3.06%)
May 15, 2009	37.35	37.61	36.83	37.04	6,031,871	-0.33(-0.88%)
May 14, 2009	37.06	37.64	36.95	37.37	5,413,162	+0.29(+0.78%)
May 13, 2009	37.49	37.60	36.98	37.08	8,070,736	-1.07(-2.81%)
May 12, 2009	38.35	38.45	37.57	38.15	7,491,730	-0.01(-0.02%)
May 11, 2009	38.39	38.55	38.09	38.16	6,073,215	-0.79(-2.02%)
May 08, 2009	38.49	39.00	38.23	38.94	9,723,931	+0.98(+2.58%)
May 07, 2009	38.96	39.02	37.77	37.96	10,120,158	-0.57(-1.47%)
May 06, 2009	38.42	38.61	37.93	38.53	7,889,856	+0.57(+1.51%)
May 05, 2009	37.97	38.12	37.67	37.96	7,487,586	-0.14(-0.36%)
May 04, 2009	37.10	38.10	37.04	38.09	6,398,657	+1.31(+3.56%)

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.