Russell 1000 Ishares ETF (NY: IWB )

307.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.78 61.22 60.62 61.22 1,154,165 +1.55(+2.61%)
Jun 28, 2012 59.41 59.75 59.00 59.67 1,648,098 -0.13(-0.22%)
Jun 27, 2012 59.51 59.94 59.45 59.80 1,109,570 +0.51(+0.86%)
Jun 26, 2012 59.16 59.48 58.83 59.28 1,901,875 +0.28(+0.47%)
Jun 25, 2012 59.35 59.36 58.78 59.01 1,556,396 -0.92(-1.54%)
Jun 22, 2012 59.85 60.08 59.60 59.93 4,299,692 +0.38(+0.64%)
Jun 21, 2012 60.95 61.04 59.49 59.55 1,698,644 -1.38(-2.27%)
Jun 20, 2012 61.03 61.20 60.47 60.93 2,589,224 -0.04(-0.07%)
Jun 19, 2012 60.74 61.24 60.65 60.97 1,440,163 +0.56(+0.93%)
Jun 18, 2012 60.01 60.54 59.87 60.41 2,751,405 +0.22(+0.36%)
Jun 15, 2012 59.88 60.29 59.78 60.20 1,578,804 +0.57(+0.95%)
Jun 14, 2012 59.15 59.86 59.00 59.63 2,751,631 +0.61(+1.03%)
Jun 13, 2012 59.29 59.63 58.84 59.02 1,940,405 -0.45(-0.76%)
Jun 12, 2012 58.97 59.49 58.69 59.48 2,058,316 +0.67(+1.14%)
Jun 11, 2012 60.08 60.13 58.75 58.80 2,241,237 -0.78(-1.31%)
Jun 08, 2012 58.98 59.61 58.77 59.58 1,627,906 +0.48(+0.81%)
Jun 07, 2012 59.81 59.83 59.03 59.10 1,726,579 -0.02(-0.04%)
Jun 06, 2012 58.24 59.14 58.20 59.13 1,981,419 +1.30(+2.26%)
Jun 05, 2012 57.25 57.91 57.22 57.82 1,478,476 +0.46(+0.80%)
Jun 04, 2012 57.54 57.70 56.90 57.36 1,787,460 -0.11(-0.18%)
Jun 01, 2012 58.04 58.18 57.43 57.47 2,780,535 -1.49(-2.53%)
May 31, 2012 59.06 59.37 58.42 58.96 3,000,954 -0.14(-0.23%)
May 30, 2012 59.47 59.50 58.98 59.09 1,305,485 -0.89(-1.49%)
May 29, 2012 59.72 60.10 59.57 59.99 1,427,446 +0.71(+1.20%)
May 25, 2012 59.43 59.58 59.15 59.27 809,159 -0.14(-0.23%)
May 24, 2012 59.52 59.59 58.97 59.41 1,211,591 +0.03(+0.05%)
May 23, 2012 58.86 59.42 58.29 59.38 2,083,489 +0.15(+0.25%)
May 22, 2012 59.30 59.74 58.92 59.23 1,433,381 +0.01(+0.01%)
May 21, 2012 58.29 59.22 58.20 59.22 1,060,031 +1.06(+1.82%)
May 18, 2012 58.87 58.99 58.04 58.16 1,289,926 -0.45(-0.77%)
May 17, 2012 59.65 59.71 58.62 58.62 2,220,045 -1.04(-1.74%)
May 16, 2012 60.12 60.41 59.62 59.65 3,127,863 -0.24(-0.40%)
May 15, 2012 60.20 60.53 59.78 59.89 1,469,291 -0.33(-0.55%)
May 14, 2012 60.35 60.63 60.13 60.22 1,034,831 -0.68(-1.12%)
May 11, 2012 60.67 61.45 60.65 60.90 1,030,113 -0.17(-0.28%)
May 10, 2012 61.40 61.44 60.94 61.07 870,406 +0.11(+0.19%)
May 09, 2012 60.65 61.31 60.34 60.96 1,189,242 -0.36(-0.58%)
May 08, 2012 61.16 61.38 60.53 61.31 1,270,604 -0.22(-0.36%)
May 07, 2012 61.27 61.73 61.25 61.53 795,725 +0.02(+0.04%)
May 04, 2012 62.16 62.21 61.45 61.51 1,569,498 -1.03(-1.64%)
May 03, 2012 63.02 63.07 62.38 62.54 1,380,269 -0.49(-0.77%)
May 02, 2012 62.83 63.10 62.63 63.02 890,335 -0.18(-0.28%)
May 01, 2012 62.79 63.62 62.72 63.20 636,865 +0.41(+0.66%)
Apr 30, 2012 62.93 62.98 62.66 62.79 905,206 -0.28(-0.44%)
Apr 27, 2012 63.12 63.23 62.79 63.06 1,273,190 +0.11(+0.18%)
Apr 26, 2012 62.37 63.01 62.33 62.95 908,971 +0.43(+0.69%)
Apr 25, 2012 62.21 62.52 62.19 62.52 1,391,374 +0.90(+1.46%)
Apr 24, 2012 61.49 61.79 61.41 61.62 827,660 +0.21(+0.34%)
Apr 23, 2012 61.31 61.46 61.01 61.41 1,422,344 -0.51(-0.82%)
Apr 20, 2012 62.13 62.35 61.92 61.92 1,015,828 +0.03(+0.05%)
Apr 19, 2012 62.23 62.51 61.59 61.89 1,938,154 -0.32(-0.51%)
Apr 18, 2012 62.18 62.42 62.11 62.20 1,057,773 -0.19(-0.31%)
Apr 17, 2012 61.87 62.57 61.83 62.40 1,275,497 +0.91(+1.48%)
Apr 16, 2012 61.90 61.98 61.30 61.49 1,073,191 -0.08(-0.13%)
Apr 13, 2012 62.16 62.16 61.53 61.57 970,061 -0.71(-1.14%)
Apr 12, 2012 61.51 62.35 61.50 62.29 1,377,260 +0.88(+1.44%)
Apr 11, 2012 61.59 61.69 61.35 61.40 1,156,531 +0.49(+0.80%)
Apr 10, 2012 61.91 62.08 60.89 60.92 1,491,229 -1.13(-1.81%)
Apr 09, 2012 61.95 62.27 61.85 62.04 1,392,853 -0.72(-1.15%)
Apr 05, 2012 62.59 62.94 62.53 62.76 703,719 +0.02(+0.03%)
Apr 04, 2012 62.92 63.00 62.56 62.75 1,486,104 -0.69(-1.09%)
Apr 03, 2012 63.59 63.70 63.06 63.44 1,226,788 -0.20(-0.32%)
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.