Indicators

Russell 1000 Ishares ETF (NY: IWB )

292.13 -0.46 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	61.82	62.02	61.35	61.37	2,067,111	-0.32(-0.52%)
Feb 28, 2012	61.61	61.79	61.46	61.69	2,152,333	+0.08(+0.13%)
Feb 27, 2012	61.12	61.75	60.96	61.61	1,824,338	+0.14(+0.22%)
Feb 24, 2012	61.48	61.62	61.37	61.47	826,665	+0.11(+0.17%)
Feb 23, 2012	61.03	61.40	60.83	61.37	909,103	+0.27(+0.45%)
Feb 22, 2012	61.17	61.32	60.96	61.09	2,646,006	-0.15(-0.25%)
Feb 21, 2012	61.39	61.53	61.08	61.24	1,004,517	+0.02(+0.03%)
Feb 17, 2012	61.35	61.38	61.09	61.23	1,408,398	+0.11(+0.17%)
Feb 16, 2012	60.46	61.19	60.39	61.12	1,981,581	+0.69(+1.14%)
Feb 15, 2012	60.91	61.00	60.33	60.44	1,423,954	-0.28(-0.47%)
Feb 14, 2012	60.61	60.74	60.30	60.72	788,270	-0.04(-0.07%)
Feb 13, 2012	60.76	60.84	60.50	60.76	1,314,321	+0.40(+0.67%)
Feb 10, 2012	60.26	60.38	60.09	60.36	2,334,983	-0.43(-0.70%)
Feb 09, 2012	60.80	60.87	60.41	60.78	1,165,357	+0.12(+0.20%)
Feb 08, 2012	60.55	60.74	60.31	60.66	858,175	+0.15(+0.25%)
Feb 07, 2012	60.25	60.63	60.03	60.51	2,118,716	+0.14(+0.23%)
Feb 06, 2012	60.18	60.41	60.09	60.37	429,948	-0.09(-0.15%)
Feb 03, 2012	60.17	60.46	60.07	60.46	2,257,978	+0.91(+1.52%)
Feb 02, 2012	59.56	59.72	59.36	59.55	1,735,840	+0.13(+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.