Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 1000 Ishares ETF
(NY:
IWB
)
289.07
+0.21 (+0.07%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
52.89
52.93
52.70
52.71
270,351
-0.29(-0.54%)
Dec 29, 2005
53.24
53.30
53.00
53.00
130,359
-0.20(-0.38%)
Dec 28, 2005
53.30
53.31
53.11
53.20
185,842
+0.07(+0.13%)
Dec 27, 2005
53.79
53.79
53.07
53.13
146,670
-0.49(-0.91%)
Dec 23, 2005
53.64
53.65
53.48
53.62
123,809
+0.04(+0.07%)
Dec 22, 2005
53.49
53.58
53.34
53.58
239,398
+0.04(+0.07%)
Dec 21, 2005
53.71
53.85
53.46
53.55
87,334
+0.15(+0.28%)
Dec 20, 2005
53.48
53.62
53.29
53.40
289,744
+0.03(+0.06%)
Dec 19, 2005
53.88
53.91
53.37
53.37
235,289
-0.42(-0.78%)
Dec 16, 2005
54.08
54.11
53.76
53.79
598,754
-0.11(-0.20%)
Dec 15, 2005
54.07
54.09
53.83
53.90
135,239
-0.13(-0.25%)
Dec 14, 2005
53.81
54.15
53.77
54.03
186,227
+0.30(+0.57%)
Dec 13, 2005
53.47
53.94
53.45
53.72
348,566
+0.17(+0.32%)
Dec 12, 2005
53.55
53.66
53.30
53.55
189,566
+0.12(+0.22%)
Dec 09, 2005
53.49
53.60
53.23
53.44
181,475
+0.11(+0.20%)
Dec 08, 2005
53.28
53.59
53.08
53.33
839,694
-0.03(-0.06%)
Dec 07, 2005
53.62
53.68
53.15
53.36
110,580
-0.16(-0.31%)
Dec 06, 2005
53.76
53.97
53.52
53.52
150,138
-0.04(-0.07%)
Dec 05, 2005
53.60
53.60
53.35
53.56
97,609
-0.10(-0.19%)
Dec 02, 2005
53.63
53.72
53.47
53.66
83,738
+0.05(+0.10%)
Dec 01, 2005
53.33
53.69
53.33
53.61
138,065
+0.65(+1.24%)
Nov 30, 2005
53.42
53.43
52.95
52.95
586,039
-0.37(-0.69%)
Nov 29, 2005
53.55
53.65
53.27
53.32
230,023
-0.01(-0.01%)
Nov 28, 2005
53.86
53.86
53.23
53.33
292,570
-0.43(-0.80%)
Nov 25, 2005
53.80
53.80
53.63
53.76
86,949
+0.05(+0.10%)
Nov 23, 2005
53.48
53.85
53.44
53.70
221,675
+0.26(+0.50%)
Nov 22, 2005
53.09
53.48
52.99
53.44
107,113
+0.23(+0.44%)
Nov 21, 2005
52.91
53.22
52.79
53.20
162,339
+0.33(+0.63%)
Nov 18, 2005
52.87
52.90
52.53
52.87
117,901
+0.26(+0.50%)
Nov 17, 2005
52.31
52.62
52.20
52.60
346,640
+0.44(+0.85%)
Nov 16, 2005
52.17
52.25
51.96
52.16
99,021
+0.14(+0.27%)
Nov 15, 2005
52.31
52.44
51.94
52.02
261,746
-0.28(-0.54%)
Nov 14, 2005
52.33
52.35
52.14
52.30
138,450
+0.06(+0.12%)
Nov 11, 2005
52.01
52.32
52.01
52.24
836,098
+0.09(+0.16%)
Nov 10, 2005
51.75
52.18
51.43
52.15
385,812
+0.51(+0.98%)
Nov 09, 2005
51.64
51.91
51.51
51.65
231,821
-0.01(-0.02%)
Nov 08, 2005
51.60
51.72
51.47
51.65
585,654
-0.03(-0.06%)
Nov 07, 2005
51.80
51.84
51.53
51.68
604,662
+0.02(+0.03%)
Nov 04, 2005
51.78
51.78
51.41
51.67
466,725
+0.05(+0.11%)
Nov 03, 2005
51.78
51.86
51.47
51.61
226,555
+0.13(+0.26%)
Nov 02, 2005
50.89
51.48
50.89
51.48
89,774
+0.57(+1.12%)
Nov 01, 2005
51.02
51.10
50.80
50.91
366,547
+0.00(+0.00%)
Oct 31, 2005
50.86
51.23
50.86
50.91
338,292
+0.37(+0.72%)
Oct 28, 2005
50.07
50.63
49.95
50.55
111,736
+0.65(+1.31%)
Oct 27, 2005
50.45
50.47
49.80
49.89
307,725
-0.52(-1.03%)
Oct 26, 2005
50.57
50.89
50.37
50.42
122,524
-0.16(-0.32%)
Oct 25, 2005
50.66
50.78
50.27
50.58
113,663
-0.18(-0.35%)
Oct 24, 2005
50.10
50.76
50.10
50.76
85,151
+0.86(+1.73%)
Oct 21, 2005
49.89
50.20
49.67
49.89
315,944
+0.15(+0.30%)
Oct 20, 2005
50.36
50.56
49.59
49.75
206,648
-0.79(-1.56%)
Oct 19, 2005
49.54
50.53
49.43
50.53
155,532
+0.79(+1.60%)
Oct 18, 2005
50.27
50.27
49.74
49.74
101,076
-0.58(-1.16%)
Oct 17, 2005
50.18
50.32
50.03
50.32
76,289
+0.26(+0.51%)
Oct 14, 2005
49.87
50.17
49.61
50.07
176,209
+0.47(+0.94%)
Oct 13, 2005
49.61
49.82
49.29
49.60
155,403
-0.03(-0.06%)
Oct 12, 2005
49.95
50.31
49.57
49.63
214,739
-0.46(-0.92%)
Oct 11, 2005
50.34
50.46
50.08
50.09
95,425
-0.09(-0.19%)
Oct 10, 2005
50.64
50.69
50.16
50.18
913,414
-0.41(-0.82%)
Oct 07, 2005
50.62
50.70
50.39
50.59
186,741
+0.15(+0.29%)
Oct 06, 2005
50.76
50.81
49.96
50.45
180,062
-0.20(-0.40%)
Oct 05, 2005
51.40
51.40
50.65
50.65
202,024
-0.69(-1.33%)
Oct 04, 2005
52.03
52.10
51.33
51.33
144,487
-0.65(-1.24%)
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
.