Indicators

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	119.08	119.08	118.50	118.56	806,123	-0.30(-0.25%)
Apr 27, 2017	118.90	119.05	118.57	118.85	466,461	+0.05(+0.04%)
Apr 26, 2017	118.87	119.31	118.75	118.80	751,268	+0.00(+0.00%)
Apr 25, 2017	118.49	119.00	118.44	118.80	955,650	+0.73(+0.61%)
Apr 24, 2017	118.09	118.24	117.85	118.07	1,191,277	+1.23(+1.06%)
Apr 21, 2017	117.22	117.22	116.64	116.84	874,076	-0.38(-0.33%)
Apr 20, 2017	116.60	117.45	116.45	117.22	1,344,277	+0.92(+0.79%)
Apr 19, 2017	116.82	117.00	116.16	116.30	727,620	-0.14(-0.12%)
Apr 18, 2017	116.48	116.72	116.05	116.45	944,640	-0.30(-0.26%)
Apr 17, 2017	115.93	116.77	115.92	116.75	1,171,632	+1.00(+0.86%)
Apr 13, 2017	116.35	116.72	115.75	115.75	2,349,022	-0.83(-0.71%)
Apr 12, 2017	116.95	117.03	116.39	116.58	1,436,125	-0.48(-0.41%)
Apr 11, 2017	116.97	117.07	116.20	117.06	1,703,907	-0.07(-0.06%)
Apr 10, 2017	117.15	117.59	116.86	117.14	731,171	+0.11(+0.09%)
Apr 07, 2017	117.05	117.43	116.80	117.03	786,927	-0.09(-0.08%)
Apr 06, 2017	116.91	117.43	116.64	117.12	3,377,627	+0.32(+0.28%)
Apr 05, 2017	117.61	118.10	116.68	116.80	1,920,455	-0.41(-0.35%)
Apr 04, 2017	116.89	117.21	116.76	117.21	450,600	+0.05(+0.05%)

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.