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 (%)
Feb 28, 2018	138.68	138.99	136.64	136.66	1,032,535	-1.48(-1.07%)
Feb 27, 2018	139.94	140.36	138.13	138.13	1,383,149	-1.75(-1.25%)
Feb 26, 2018	138.98	139.94	138.59	139.88	921,016	+1.52(+1.10%)
Feb 23, 2018	136.97	138.36	136.70	138.36	511,375	+2.14(+1.57%)
Feb 22, 2018			135.88	136.22	935,449	+0.09(+0.07%)
Feb 21, 2018	137.08	138.43	136.12	136.13	1,087,522	-0.66(-0.48%)
Feb 20, 2018	137.04	137.73	136.35	136.79	1,176,535	-0.84(-0.61%)
Feb 16, 2018		137.63	137.63	137.63	0	+0.10(+0.07%)
Feb 15, 2018	136.71	137.54	135.97	137.53	1,119,104	+1.65(+1.21%)
Feb 14, 2018	133.22	136.06	133.22	135.88	1,505,239	+1.87(+1.39%)
Feb 13, 2018	133.00	134.30	132.77	134.02	1,163,384	+0.41(+0.31%)
Feb 12, 2018	132.83	134.43	131.92	133.61	2,268,514	+1.81(+1.37%)
Feb 09, 2018	131.41	132.72	127.52	131.80	4,091,366	+1.89(+1.46%)
Feb 08, 2018	134.93	134.93	129.90	129.91	3,884,947	-5.01(-3.71%)
Feb 07, 2018	135.19	137.14	134.92	134.92	3,643,675	-0.57(-0.42%)
Feb 06, 2018	130.95	135.80	130.46	135.49	3,448,495	+0.60(+0.44%)
Feb 05, 2018	137.70	138.85	132.86	134.89	2,524,622	-3.94(-2.84%)
Feb 02, 2018	140.98	141.14	138.78	138.83	2,461,741	-3.02(-2.13%)

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.