Indicators

Russell 1000 Ishares ETF (NY: IWB )

292.80 +0.21 (+0.07%)

Streaming Delayed Price Updated: 10:38 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.33	47.88	47.09	47.33	3,893,734	-0.56(-1.17%)
May 27, 2010	47.20	47.91	47.03	47.89	2,720,500	+1.57(+3.39%)
May 26, 2010	46.87	47.31	46.19	46.32	973	-0.21(-0.45%)
May 25, 2010	45.41	46.56	45.06	46.53	8,729	+0.04(+0.08%)
May 24, 2010	46.86	47.25	46.47	46.49	2,629,192	-0.57(-1.21%)
May 21, 2010	45.72	47.22	45.60	47.06	4,105,106	+0.61(+1.31%)
May 20, 2010	46.62	47.41	46.38	46.45	1,479	-1.80(-3.73%)
May 19, 2010	48.29	48.72	47.64	48.25	3,828,472	-0.30(-0.63%)
May 18, 2010	49.67	49.81	48.40	48.56	127	-0.68(-1.38%)
May 17, 2010	49.34	49.49	48.29	49.24	2,174,017	+0.03(+0.06%)
May 14, 2010	49.21	49.84	48.78	49.21	2,744,303	-0.93(-1.85%)
May 13, 2010	50.66	50.87	50.10	50.14	2,012,872	-0.63(-1.25%)
May 12, 2010	50.21	50.82	50.15	50.77	1,892,844	+0.78(+1.56%)
May 11, 2010	50.41	50.66	49.92	49.99	383	-0.15(-0.30%)
May 10, 2010	49.78	50.15	49.59	50.14	3,939,635	+2.19(+4.56%)
May 07, 2010	48.60	49.12	47.30	47.95	6,621,369	+0.02(+0.05%)
May 06, 2010	48.85	60.79	0.8206	47.92	1,279	-2.25(-4.49%)
May 05, 2010	50.49	50.91	50.17	50.17	5,254,675	-0.66(-1.29%)
May 04, 2010	51.46	51.46	50.55	50.83	2,222	-1.24(-2.39%)

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.