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 30, 2011 58.34 58.80 58.28 58.69 872,634 +0.53(+0.92%)
Jun 29, 2011 57.91 58.26 57.70 58.16 947,283 +0.52(+0.90%)
Jun 28, 2011 57.08 57.66 57.06 57.64 589,362 +0.76(+1.34%)
Jun 27, 2011 56.47 57.10 56.33 56.88 940,064 +0.44(+0.79%)
Jun 24, 2011 57.06 57.11 56.34 56.44 1,500,571 -0.65(-1.14%)
Jun 23, 2011 56.54 57.10 56.13 57.09 1,860,894 -0.13(-0.22%)
Jun 22, 2011 57.36 57.72 57.19 57.22 913,871 -0.33(-0.57%)
Jun 21, 2011 57.04 57.65 56.97 57.54 1,310,896 +0.81(+1.43%)
Jun 20, 2011 56.69 56.83 56.63 56.73 706,627 +0.29(+0.52%)
Jun 17, 2011 56.84 56.85 56.26 56.44 705,915 +0.15(+0.27%)
Jun 16, 2011 56.23 56.59 55.85 56.29 1,010,339 +0.09(+0.16%)
Jun 15, 2011 56.76 56.91 56.05 56.20 1,873,633 -0.98(-1.72%)
Jun 14, 2011 56.98 57.39 56.96 57.18 801,711 +0.74(+1.31%)
Jun 13, 2011 56.56 56.72 56.18 56.44 1,200,217 +0.00(+0.00%)
Jun 10, 2011 57.02 57.03 56.33 56.44 1,101,526 -0.80(-1.40%)
Jun 09, 2011 57.02 57.49 56.87 57.25 849,082 +0.38(+0.67%)
Jun 08, 2011 57.06 57.20 56.77 56.87 1,263,208 -0.27(-0.47%)
Jun 07, 2011 57.43 57.60 57.10 57.14 2,155,117 +0.00(+0.00%)
Jun 06, 2011 57.65 57.76 57.08 57.14 786,058 -0.63(-1.09%)
Jun 03, 2011 57.68 58.22 57.65 57.76 1,726,998 -0.64(-1.10%)
May 24, 2011 58.61 58.74 58.27 58.41 660,777 -0.02(-0.04%)
May 23, 2011 58.42 58.64 58.26 58.43 716,413 -0.75(-1.26%)
May 20, 2011 59.48 59.54 59.02 59.18 719,091 -0.41(-0.68%)
May 19, 2011 59.68 59.77 59.28 59.58 617,002 +0.12(+0.20%)
May 18, 2011 58.95 59.53 58.83 59.46 555,396 +0.56(+0.94%)
May 17, 2011 58.75 59.00 58.45 58.91 713,218 -0.06(-0.11%)
May 16, 2011 59.14 59.61 58.86 58.97 686,964 -0.38(-0.64%)
May 13, 2011 59.88 59.92 59.15 59.35 715,810 -0.48(-0.81%)
May 12, 2011 59.42 59.94 59.08 59.84 1,020,767 +0.27(+0.45%)
May 11, 2011 60.11 60.11 59.28 59.57 657,476 -0.61(-1.02%)
May 10, 2011 59.84 60.28 59.80 60.18 475,654 +0.52(+0.88%)
May 09, 2011 59.42 59.82 59.32 59.65 1,215,571 +0.29(+0.48%)
May 06, 2011 59.71 60.01 59.15 59.37 1,961,552 +0.21(+0.36%)
May 05, 2011 59.31 59.71 58.87 59.15 833,613 -0.46(-0.77%)
May 04, 2011 60.04 60.04 59.35 59.61 1,230,458 -0.43(-0.71%)
May 03, 2011 60.19 60.28 59.73 60.04 511,145 -0.26(-0.43%)
May 02, 2011 60.27 60.32 60.19 60.31 521,974 -0.10(-0.17%)
Apr 29, 2011 60.28 60.46 60.19 60.41 897,920 +0.17(+0.29%)
Apr 28, 2011 59.96 60.33 59.96 60.23 2,035,959 +0.19(+0.32%)
Apr 27, 2011 59.80 60.14 59.54 60.04 1,093,432 +0.37(+0.61%)
Apr 26, 2011 59.36 59.80 59.30 59.68 989,973 +0.52(+0.87%)
Apr 25, 2011 59.26 59.26 58.98 59.16 1,551,823 -0.06(-0.11%)
Apr 21, 2011 59.21 59.24 58.99 59.22 850,315 +0.30(+0.51%)
Apr 20, 2011 58.76 59.03 58.76 58.92 1,159,659 +0.85(+1.46%)
Apr 19, 2011 57.83 58.11 57.72 58.07 613,533 +0.30(+0.52%)
Apr 18, 2011 57.77 57.87 57.30 57.77 1,007,178 -0.68(-1.16%)
Apr 15, 2011 58.30 58.57 58.14 58.45 542,676 +0.25(+0.42%)
Apr 14, 2011 57.85 58.27 57.64 58.20 966,365 +0.03(+0.05%)
Apr 13, 2011 58.41 58.47 57.95 58.17 1,080,465 +0.02(+0.04%)
Apr 12, 2011 58.30 58.37 57.93 58.14 1,349,933 -0.45(-0.77%)
Apr 11, 2011 58.84 59.03 58.44 58.60 726,419 -0.18(-0.31%)
Apr 08, 2011 59.26 59.29 58.54 58.78 758,556 -0.24(-0.40%)
Apr 07, 2011 59.07 59.27 58.73 59.02 401,269 -0.13(-0.21%)
Apr 06, 2011 59.27 59.35 58.94 59.15 403,379 +0.14(+0.24%)
Apr 05, 2011 58.87 59.26 58.87 59.00 603,837 +0.02(+0.04%)
Apr 04, 2011 59.06 59.18 58.84 58.98 791,921 +0.05(+0.08%)
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.