Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	262.21	262.52	260.46	261.47	1,411,163	-0.91(-0.35%)
Dec 28, 2023	262.25	262.79	262.15	262.37	493,038	+0.09(+0.03%)
Dec 27, 2023	261.86	262.39	261.40	262.28	724,375	+0.49(+0.19%)
Dec 26, 2023	261.04	262.29	260.80	261.80	944,664	+1.21(+0.46%)
Dec 22, 2023	260.58	261.58	259.56	260.59	628,308	+0.48(+0.18%)
Dec 21, 2023	258.85	260.21	257.91	260.11	948,937	+2.77(+1.08%)
Dec 20, 2023	260.79	261.80	257.26	257.34	1,273,184	-3.91(-1.50%)
Dec 19, 2023	259.88	261.26	259.88	261.25	849,147	+1.84(+0.71%)
Dec 18, 2023	259.19	260.01	258.87	259.41	1,208,200	+1.21(+0.47%)
Dec 15, 2023	258.31	258.85	257.62	258.20	3,972,678	-0.41(-0.16%)
Dec 14, 2023	258.69	259.59	257.03	258.61	1,459,661	+1.10(+0.43%)
Dec 13, 2023	253.88	257.53	253.58	257.51	2,789,281	+3.86(+1.52%)
Dec 12, 2023	252.53	253.73	251.78	253.64	1,019,881	+1.05(+0.42%)
Dec 11, 2023	251.27	252.65	251.13	252.59	1,627,873	+1.09(+0.43%)
Dec 08, 2023	250.01	251.89	249.79	251.50	1,100,050	+1.12(+0.45%)
Dec 07, 2023	249.53	250.74	249.38	250.37	821,764	+1.77(+0.71%)
Dec 06, 2023	250.40	250.83	248.39	248.61	561,367	-0.94(-0.38%)
Dec 05, 2023	248.86	250.10	248.75	249.55	670,749	-0.22(-0.09%)
Dec 04, 2023	249.15	250.03	248.44	249.77	1,556,355	-1.14(-0.46%)

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.