Indicators

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.87	39.46	38.57	39.31	5,410,519	+0.65(+1.69%)
May 28, 2009	38.46	38.81	37.88	38.66	5,037,795	+0.52(+1.36%)
May 27, 2009	38.85	39.01	38.09	38.14	6,569,154	-0.68(-1.76%)
May 26, 2009	37.55	38.91	37.53	38.83	6,031,867	+1.02(+2.69%)
May 22, 2009	38.03	38.24	37.69	37.81	5,102,749	-0.12(-0.31%)
May 21, 2009	38.03	38.18	37.51	37.92	5,073,424	-0.59(-1.53%)
May 20, 2009	39.06	39.45	38.43	38.52	10,370,475	-0.20(-0.52%)
May 19, 2009	38.72	39.07	38.56	38.72	4,424,006	-0.03(-0.08%)
May 18, 2009	38.00	38.77	37.92	38.75	5,424,586	+1.15(+3.06%)
May 15, 2009	37.92	38.18	37.39	37.60	5,942,002	-0.33(-0.88%)
May 14, 2009	37.62	38.20	37.51	37.93	5,332,511	+0.30(+0.78%)
May 13, 2009	38.06	38.17	37.54	37.64	7,950,489	-1.09(-2.81%)
May 12, 2009	38.93	39.03	38.14	38.72	7,380,110	-0.01(-0.02%)
May 11, 2009	38.97	39.14	38.66	38.73	5,982,729	-0.80(-2.02%)
May 08, 2009	39.07	39.59	38.81	39.53	9,579,053	+0.99(+2.58%)
May 07, 2009	39.55	39.61	38.34	38.54	9,969,376	-0.57(-1.47%)
May 06, 2009	39.00	39.20	38.50	39.11	7,772,304	+0.58(+1.51%)
May 05, 2009	38.55	38.70	38.24	38.53	7,376,027	-0.14(-0.36%)
May 04, 2009	37.66	38.68	37.60	38.67	6,303,323	+1.33(+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.