Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 54.34 54.83 53.82 54.23 2,945,383 +0.22(+0.41%)
Aug 30, 2011 53.61 54.33 53.22 54.01 1,481,221 +0.15(+0.28%)
Aug 29, 2011 52.94 53.86 52.94 53.86 1,183,550 +1.58(+3.01%)
Aug 26, 2011 51.16 52.49 50.39 52.28 4,001,396 +0.81(+1.57%)
Aug 25, 2011 52.58 52.86 51.28 51.47 2,699,190 -0.80(-1.53%)
Aug 24, 2011 51.47 52.35 51.32 52.27 1,605,626 +0.70(+1.35%)
Aug 23, 2011 50.09 51.61 49.81 51.58 2,483,438 +1.68(+3.37%)
Aug 22, 2011 50.98 51.01 49.75 49.90 1,907,079 -0.01(-0.02%)
Aug 19, 2011 50.06 51.34 49.81 49.90 3,483,675 -0.89(-1.75%)
Aug 18, 2011 51.66 51.73 50.23 50.79 4,203,685 -2.31(-4.35%)
Aug 17, 2011 53.38 53.78 52.66 53.10 2,957,855 +0.01(+0.02%)
Aug 16, 2011 53.08 53.59 52.54 53.10 2,974,788 -0.47(-0.88%)
Aug 15, 2011 52.91 53.62 52.85 53.57 2,831,193 +1.10(+2.10%)
Aug 12, 2011 52.58 52.92 52.07 52.46 4,506,118 +0.49(+0.94%)
Aug 11, 2011 50.23 52.78 50.06 51.98 7,297,006 +2.23(+4.49%)
Aug 10, 2011 51.05 51.56 49.70 49.74 9,165,970 -1.89(-3.66%)
Aug 09, 2011 52.86 52.04 48.82 51.63 9,922,274 +2.06(+4.15%)
Aug 08, 2011 51.78 52.33 49.53 49.58 5,865,527 -3.57(-6.71%)
Aug 05, 2011 54.03 54.17 51.78 53.14 7,014,058 -0.22(-0.42%)
Aug 04, 2011 55.37 55.41 53.31 53.37 4,661,459 -2.79(-4.97%)
Aug 03, 2011 55.92 56.19 54.91 56.16 2,486,633 +0.34(+0.60%)
Aug 02, 2011 56.93 57.24 55.82 55.82 1,943,837 -1.48(-2.58%)
Aug 01, 2011 58.29 58.33 56.79 57.30 2,617,538 -0.29(-0.50%)
Jul 29, 2011 57.36 58.09 57.09 57.59 1,930,618 -0.36(-0.62%)
Jul 28, 2011 58.14 58.66 57.86 57.95 1,449,789 -0.17(-0.29%)
Jul 27, 2011 59.06 59.09 58.06 58.12 1,229,806 -1.28(-2.15%)
Jul 26, 2011 59.61 59.66 59.26 59.40 741,739 -0.23(-0.39%)
Jul 25, 2011 59.40 59.93 59.34 59.63 1,780,161 -0.35(-0.59%)
Jul 22, 2011 59.98 60.05 59.88 59.98 931,439 +0.06(+0.09%)
Jul 21, 2011 59.43 60.04 59.34 59.93 1,236,073 +0.79(+1.34%)
Jul 20, 2011 59.32 59.37 59.02 59.14 495,290 -0.02(-0.04%)
Jul 19, 2011 58.54 59.22 58.54 59.16 705,088 +0.98(+1.68%)
Jul 18, 2011 58.48 58.53 57.79 58.18 1,004,514 -0.54(-0.93%)
Jul 15, 2011 58.71 58.80 58.32 58.73 963,823 +0.33(+0.56%)
Jul 14, 2011 58.94 59.22 58.26 58.40 988,413 -0.42(-0.72%)
Jul 13, 2011 58.90 59.42 58.69 58.82 1,593,168 +0.21(+0.35%)
Jul 12, 2011 58.75 59.20 58.58 58.62 1,241,710 -0.26(-0.43%)
Jul 11, 2011 59.29 59.45 58.74 58.87 864,058 -1.14(-1.89%)
Jul 08, 2011 59.74 60.01 59.54 60.01 912,603 -0.42(-0.69%)
Jul 07, 2011 60.34 60.56 60.22 60.42 593,779 +0.62(+1.04%)
Jul 06, 2011 59.57 59.86 59.41 59.80 1,316,421 +0.11(+0.19%)
Jul 05, 2011 59.69 59.81 59.51 59.69 976,477 -0.02(-0.04%)
Jul 01, 2011 58.88 59.80 58.78 59.71 1,631,918 +0.87(+1.48%)
Jun 30, 2011 58.49 58.94 58.43 58.84 870,448 +0.53(+0.91%)
Jun 29, 2011 58.06 58.40 57.84 58.31 944,911 +0.52(+0.90%)
Jun 28, 2011 57.22 57.80 57.20 57.79 587,886 +0.76(+1.34%)
Jun 27, 2011 56.61 57.25 56.47 57.02 937,710 +0.45(+0.79%)
Jun 24, 2011 57.20 57.26 56.48 56.58 1,496,813 -0.65(-1.14%)
Jun 23, 2011 56.68 57.25 56.28 57.23 1,856,233 -0.13(-0.22%)
Jun 22, 2011 57.50 57.86 57.34 57.36 911,582 -0.33(-0.57%)
Jun 21, 2011 57.18 57.80 57.11 57.69 1,307,613 +0.81(+1.43%)
Jun 20, 2011 56.83 56.98 56.77 56.87 704,858 +0.29(+0.52%)
Jun 17, 2011 56.98 56.99 56.40 56.58 704,147 +0.15(+0.27%)
Jun 16, 2011 56.37 56.73 55.99 56.43 1,007,809 +0.09(+0.16%)
Jun 15, 2011 56.91 57.06 56.19 56.34 1,868,941 -0.99(-1.72%)
Jun 14, 2011 57.13 57.53 57.10 57.33 799,703 +0.74(+1.31%)
Jun 13, 2011 56.70 56.87 56.32 56.59 1,197,211 +0.00(+0.00%)
Jun 10, 2011 57.16 57.18 56.48 56.59 1,098,767 -0.80(-1.40%)
Jun 09, 2011 57.16 57.63 57.02 57.39 846,955 +0.38(+0.67%)
Jun 08, 2011 57.21 57.34 56.91 57.01 1,260,044 -0.27(-0.47%)
Jun 07, 2011 57.57 57.74 57.25 57.28 2,149,719 +0.00(+0.00%)
Jun 06, 2011 57.80 57.90 57.22 57.28 784,090 -0.63(-1.09%)
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.