Indicators

Russell 1000 Ishares ETF (NY: IWB )

292.59 -0.02 (-0.01%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.39	32.07	31.29	31.37	0	-0.66(-2.07%)
Feb 26, 2009	32.96	33.19	32.02	32.04	6,700,771	-0.51(-1.56%)
Feb 25, 2009	32.68	33.22	32.06	32.54	8,101,094	-0.26(-0.78%)
Feb 24, 2009	31.89	33.02	31.70	32.80	9,261,675	+1.13(+3.57%)
Feb 23, 2009	33.19	33.22	31.60	31.67	10,166,226	-1.13(-3.44%)
Feb 20, 2009	32.53	33.18	32.11	32.80	12,250,827	-0.41(-1.22%)
Feb 19, 2009	33.83	33.98	33.06	33.20	6,419,491	-0.35(-1.04%)
Feb 18, 2009	33.88	33.90	33.20	33.55	7,387,411	-0.07(-0.21%)
Feb 17, 2009	34.05	34.19	33.60	33.62	16,243,133	-1.52(-4.32%)
Feb 13, 2009	35.40	35.72	35.10	35.14	7,798,055	-0.35(-0.99%)
Feb 12, 2009	34.85	35.52	34.36	35.49	15,953,391	+0.08(+0.22%)
Feb 11, 2009	35.42	35.64	34.93	35.42	6,515,066	+0.21(+0.60%)
Feb 10, 2009	36.58	36.89	34.97	35.20	10,741,305	-1.74(-4.70%)
Feb 09, 2009	36.84	37.18	36.59	36.94	7,776,799	+0.08(+0.21%)
Feb 06, 2009	35.93	37.00	35.88	36.86	12,209,559	+1.04(+2.89%)
Feb 05, 2009	34.96	36.11	34.78	35.83	10,384,228	+0.55(+1.57%)
Feb 04, 2009	35.62	36.09	35.15	35.27	15,264,217	-0.13(-0.37%)
Feb 03, 2009	35.17	35.66	34.79	35.41	6,563,517	+0.49(+1.41%)

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.