Russell 1000 Ishares ETF (NY: IWB )

313.65 +5.83 (+1.89%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 44.92 45.36 44.50 44.55 641 -0.37(-0.82%)
Jun 29, 2010 45.85 45.86 44.77 44.92 128 -1.77(-3.79%)
Jun 25, 2010 46.69 46.90 46.19 46.69 5,079,155 +0.22(+0.47%)
Jun 24, 2010 47.05 47.10 46.36 46.47 2,303,367 -0.78(-1.65%)
Jun 23, 2010 47.44 47.61 46.91 47.25 2,908,637 -0.15(-0.31%)
Jun 22, 2010 48.21 48.43 47.34 47.40 2,445,238 -0.80(-1.65%)
Jun 21, 2010 48.98 49.02 47.97 48.19 1,341,771 -0.19(-0.39%)
Jun 18, 2010 48.38 48.56 48.24 48.38 1,400,763 +0.03(+0.06%)
Jun 17, 2010 48.43 48.46 47.89 48.35 128 +0.05(+0.10%)
Jun 16, 2010 48.07 48.52 47.97 48.30 1,427,934 -0.02(-0.05%)
Jun 15, 2010 47.51 48.38 47.51 48.32 384 +1.06(+2.24%)
Jun 14, 2010 47.67 47.96 47.21 47.26 1,835,381 -0.02(-0.03%)
Jun 11, 2010 46.63 47.33 46.60 47.28 1,659,508 +0.21(+0.45%)
Jun 10, 2010 46.47 47.09 46.42 47.07 256 +1.37(+3.00%)
Jun 09, 2010 46.20 46.66 45.52 45.70 1,816,676 -0.19(-0.42%)
Jun 08, 2010 45.51 45.98 45.06 45.89 2,526,988 +0.43(+0.94%)
Jun 07, 2010 46.26 46.41 45.43 45.46 1,888,227 -0.67(-1.45%)
Jun 04, 2010 46.13 47.20 45.94 46.13 3,076,555 -1.65(-3.44%)
Jun 03, 2010 47.75 47.91 47.29 47.78 2,017,775 +0.23(+0.48%)
Jun 02, 2010 46.60 47.58 46.41 47.55 1,979,070 +1.16(+2.50%)
Jun 01, 2010 46.77 47.43 46.32 46.39 7,998 -0.83(-1.75%)
May 28, 2010 47.22 47.76 46.98 47.22 3,903,050 -0.56(-1.18%)
May 27, 2010 47.08 47.79 46.92 47.78 2,727,009 +1.57(+3.39%)
May 26, 2010 46.76 47.19 46.08 46.21 976 -0.21(-0.45%)
May 25, 2010 45.31 46.45 44.96 46.42 8,749 +0.04(+0.08%)
May 24, 2010 46.75 47.14 46.36 46.38 2,635,482 -0.57(-1.21%)
May 21, 2010 45.61 47.11 45.49 46.95 4,114,928 +0.61(+1.31%)
May 20, 2010 46.51 47.29 46.27 46.34 1,482 -1.79(-3.73%)
May 19, 2010 48.18 48.60 47.53 48.14 3,837,632 -0.30(-0.63%)
May 18, 2010 49.55 49.69 48.28 48.44 128 -0.68(-1.38%)
May 17, 2010 49.22 49.38 48.18 49.12 2,179,219 +0.03(+0.06%)
May 14, 2010 49.09 49.72 48.66 49.09 2,750,869 -0.93(-1.86%)
May 13, 2010 50.54 50.75 49.98 50.02 2,017,688 -0.63(-1.25%)
May 12, 2010 50.09 50.69 50.03 50.65 1,897,373 +0.78(+1.56%)
May 11, 2010 50.29 50.54 49.80 49.87 384 -0.15(-0.30%)
May 10, 2010 49.66 50.03 49.47 50.02 3,949,061 +2.18(+4.56%)
May 07, 2010 48.49 49.00 47.19 47.83 6,637,211 +0.02(+0.05%)
May 06, 2010 48.73 60.64 0.8186 47.81 1,282 -2.25(-4.49%)
May 05, 2010 50.37 50.79 50.05 50.05 5,267,247 -0.65(-1.29%)
May 04, 2010 51.34 51.34 50.43 50.71 2,227 -1.24(-2.39%)
May 03, 2010 51.50 52.06 51.43 51.95 2,086,057 +0.65(+1.26%)
Apr 30, 2010 52.18 52.22 51.25 51.30 4,020,707 -0.85(-1.63%)
Apr 29, 2010 51.83 52.25 51.79 52.15 2,359,433 +0.69(+1.33%)
Apr 28, 2010 51.40 51.61 51.04 51.47 4,508,424 +0.34(+0.67%)
Apr 27, 2010 52.09 52.34 51.04 51.12 5,528,290 -1.25(-2.38%)
Apr 26, 2010 52.59 52.71 52.32 52.37 2,142,671 -0.18(-0.34%)
Apr 23, 2010 52.18 52.59 52.06 52.55 2,688,731 +0.34(+0.66%)
Apr 22, 2010 51.64 52.26 51.36 52.21 1,881,928 +0.22(+0.42%)
Apr 21, 2010 52.11 52.24 51.74 51.99 1,471,649 -0.09(-0.16%)
Apr 20, 2010 51.93 52.11 51.76 52.07 128 +0.47(+0.91%)
Apr 19, 2010 51.31 51.65 51.03 51.61 2,046,980 +0.15(+0.29%)
Apr 16, 2010 52.08 52.18 51.20 51.46 3,229,155 -0.83(-1.58%)
Apr 15, 2010 52.14 52.39 52.13 52.28 1,585,732 +0.05(+0.09%)
Apr 14, 2010 51.82 52.24 51.75 52.24 1,322,118 +0.62(+1.19%)
Apr 13, 2010 51.54 51.72 51.28 51.62 1,116,458 +0.04(+0.08%)
Apr 12, 2010 51.57 51.72 51.50 51.58 1,135,822 +0.09(+0.18%)
Apr 09, 2010 51.28 51.52 51.18 51.49 976,301 +0.31(+0.61%)
Apr 08, 2010 50.80 51.24 50.66 51.18 941,721 +0.16(+0.32%)
Apr 07, 2010 51.20 51.30 50.76 51.01 2,339,898 -0.27(-0.52%)
Apr 06, 2010 51.02 51.39 50.97 51.28 1,098,471 +0.10(+0.20%)
Apr 05, 2010 50.91 51.19 50.78 51.18 1,185,800 +0.48(+0.95%)
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.