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 (%)
Nov 29, 2013 84.70 84.86 84.45 84.48 360,603 -0.11(-0.13%)
Nov 27, 2013 84.46 84.61 84.35 84.59 369,469 +0.25(+0.30%)
Nov 26, 2013 84.40 84.60 84.19 84.34 397,637 +0.00(+0.00%)
Nov 25, 2013 84.59 84.59 84.20 84.34 1,594,316 -0.04(-0.05%)
Nov 22, 2013 84.00 84.40 83.95 84.38 541,077 +0.37(+0.44%)
Nov 21, 2013 83.47 84.04 83.47 84.01 320,567 +0.72(+0.86%)
Nov 20, 2013 83.75 83.93 83.10 83.29 203,380 -0.25(-0.30%)
Nov 19, 2013 83.81 83.96 83.42 83.54 333,660 -0.23(-0.28%)
Nov 18, 2013 84.39 84.39 83.62 83.78 287,406 -0.38(-0.46%)
Nov 15, 2013 84.01 84.16 83.84 84.16 1,135,587 +0.36(+0.43%)
Nov 14, 2013 83.41 83.87 83.32 83.80 364,116 +0.39(+0.47%)
Nov 13, 2013 82.24 83.42 82.24 83.41 486,335 +0.67(+0.81%)
Nov 12, 2013 82.61 82.85 82.42 82.74 315,181 -0.10(-0.12%)
Nov 11, 2013 82.75 82.94 82.64 82.84 313,409 +0.04(+0.05%)
Nov 08, 2013 81.70 82.80 81.70 82.80 738,254 +1.10(+1.34%)
Nov 07, 2013 83.03 83.05 81.65 81.70 575,394 -1.15(-1.38%)
Nov 06, 2013 82.75 83.06 82.58 82.85 1,116,486 +0.32(+0.39%)
Nov 05, 2013 82.45 82.70 82.17 82.53 506,805 -0.21(-0.25%)
Nov 04, 2013 82.69 82.79 82.45 82.74 384,482 +0.28(+0.35%)
Nov 01, 2013 82.31 82.63 81.99 82.45 640,967 +0.22(+0.26%)
Oct 31, 2013 82.38 82.76 82.10 82.24 444,408 -0.22(-0.26%)
Oct 30, 2013 83.07 83.08 82.18 82.45 483,672 -0.48(-0.58%)
Oct 29, 2013 82.71 82.93 82.56 82.93 287,243 +0.48(+0.58%)
Oct 28, 2013 82.37 82.60 82.24 82.45 434,114 +0.08(+0.10%)
Oct 25, 2013 82.25 82.40 82.04 82.37 668,916 +0.32(+0.39%)
Oct 24, 2013 81.94 82.14 81.76 82.05 215,259 +0.28(+0.35%)
Oct 23, 2013 81.95 81.95 81.51 81.77 840,302 -0.40(-0.49%)
Oct 22, 2013 81.90 82.41 81.82 82.17 1,575,599 +0.47(+0.57%)
Oct 21, 2013 81.82 81.93 81.53 81.70 816,985 -0.01(-0.01%)
Oct 18, 2013 81.54 81.78 81.32 81.71 415,653 +0.53(+0.65%)
Oct 17, 2013 80.35 81.22 80.30 81.18 438,078 +0.55(+0.68%)
Oct 16, 2013 80.00 80.64 79.93 80.63 258,558 +1.12(+1.41%)
Oct 15, 2013 79.93 80.14 79.42 79.51 344,834 -0.54(-0.67%)
Oct 14, 2013 79.32 80.12 79.24 80.04 421,016 +0.29(+0.37%)
Oct 11, 2013 79.16 79.78 79.07 79.75 249,932 +0.53(+0.67%)
Oct 10, 2013 78.32 79.25 78.28 79.22 511,139 +1.70(+2.19%)
Oct 09, 2013 77.71 77.82 77.06 77.52 485,367 -0.02(-0.02%)
Oct 08, 2013 78.47 78.61 77.51 77.54 982,999 -0.99(-1.26%)
Oct 07, 2013 78.60 79.00 78.50 78.53 402,687 -0.69(-0.88%)
Oct 04, 2013 78.67 79.32 78.65 79.22 252,930 +0.65(+0.83%)
Oct 03, 2013 79.23 79.26 78.27 78.57 523,845 -0.76(-0.96%)
Oct 02, 2013 78.96 79.38 78.78 79.33 245,825 -0.18(-0.22%)
Oct 01, 2013 78.83 79.52 78.75 79.51 1,030,743 +0.70(+0.89%)
Sep 30, 2013 78.47 79.01 78.32 78.81 793,436 -0.33(-0.42%)
Sep 27, 2013 79.12 79.27 78.96 79.14 605,260 -0.36(-0.45%)
Sep 26, 2013 79.28 79.74 79.23 79.50 1,890,956 +0.33(+0.41%)
Sep 25, 2013 79.37 79.57 79.12 79.17 1,551,958 -0.20(-0.25%)
Sep 24, 2013 79.47 79.83 79.19 79.37 283,943 -0.12(-0.15%)
Sep 23, 2013 79.82 79.91 79.25 79.50 2,302,146 -0.33(-0.42%)
Sep 20, 2013 80.56 80.56 79.81 79.83 500,872 -0.63(-0.79%)
Sep 19, 2013 80.80 80.80 80.35 80.46 388,221 -0.07(-0.09%)
Sep 18, 2013 79.59 80.75 79.39 80.54 405,323 +0.89(+1.12%)
Sep 17, 2013 79.30 79.65 79.30 79.65 321,875 +0.42(+0.53%)
Sep 16, 2013 79.59 79.60 79.13 79.23 312,834 +0.42(+0.53%)
Sep 13, 2013 78.70 78.87 78.54 78.81 230,306 +0.17(+0.21%)
Sep 12, 2013 78.86 78.94 78.55 78.65 422,107 -0.17(-0.22%)
Sep 11, 2013 78.49 78.82 78.37 78.82 236,015 +0.21(+0.26%)
Sep 10, 2013 78.49 78.61 78.31 78.61 408,957 +0.60(+0.77%)
Sep 09, 2013 77.43 78.06 77.43 78.01 409,300 +0.79(+1.03%)
Sep 06, 2013 77.43 77.63 76.50 77.22 636,284 +0.08(+0.10%)
Sep 05, 2013 77.12 77.34 77.01 77.15 509,161 +0.10(+0.13%)
Sep 04, 2013 76.46 77.15 76.31 77.05 574,366 +0.68(+0.88%)
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.