Russell 1000 Ishares ETF (NY: IWB )

288.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 74.41 74.71 74.04 74.59 4,389,077 +0.03(+0.04%)
Jun 27, 2013 74.52 74.89 74.50 74.55 600,018 +0.47(+0.64%)
Jun 26, 2013 73.92 74.25 73.69 74.08 262,046 +0.74(+1.01%)
Jun 25, 2013 73.32 73.60 72.82 73.34 773,346 +0.69(+0.95%)
Jun 24, 2013 72.80 73.26 72.02 72.65 1,014,889 -0.86(-1.17%)
Jun 21, 2013 73.87 73.94 72.85 73.52 1,766,451 +0.11(+0.15%)
Jun 20, 2013 74.55 74.57 73.20 73.41 747,188 -1.85(-2.46%)
Jun 19, 2013 76.30 76.38 75.26 75.26 702,406 -1.07(-1.40%)
Jun 18, 2013 75.82 76.44 75.82 76.33 489,995 +0.61(+0.80%)
Jun 17, 2013 75.67 76.06 75.34 75.72 549,310 +0.56(+0.74%)
Jun 14, 2013 75.48 75.84 75.06 75.17 588,084 -0.45(-0.59%)
Jun 13, 2013 74.45 75.72 74.28 75.62 663,631 +1.14(+1.53%)
Jun 12, 2013 75.58 75.67 74.40 74.48 639,011 -0.64(-0.85%)
Jun 11, 2013 75.24 75.75 74.95 75.12 1,240,408 -0.73(-0.96%)
Jun 10, 2013 76.09 76.13 75.70 75.85 753,192 +0.00(+0.00%)
Jun 07, 2013 75.46 75.92 75.11 75.85 345,233 +0.88(+1.17%)
Jun 06, 2013 74.19 74.97 73.80 74.97 1,546,307 +0.73(+0.98%)
Jun 05, 2013 75.08 75.20 74.19 74.24 546,006 -1.09(-1.44%)
Jun 04, 2013 75.69 75.99 74.94 75.33 723,555 -0.39(-0.51%)
Jun 03, 2013 75.54 75.73 74.93 75.72 872,284 +0.72(+0.96%)
May 31, 2013 76.20 76.63 74.99 74.99 1,153,899 -1.41(-1.85%)
May 30, 2013 76.17 76.73 76.12 76.40 522,765 +0.32(+0.41%)
May 29, 2013 76.20 76.33 75.67 76.09 700,259 -0.53(-0.69%)
May 28, 2013 76.97 77.30 76.38 76.62 609,760 +0.51(+0.66%)
May 24, 2013 75.78 76.14 75.54 76.11 597,764 -0.12(-0.16%)
May 23, 2013 75.66 76.42 75.54 76.24 417,506 -0.20(-0.26%)
May 22, 2013 77.17 77.90 76.11 76.44 2,011,775 -0.69(-0.89%)
May 21, 2013 77.08 77.37 76.83 77.13 355,658 +0.15(+0.19%)
May 20, 2013 76.93 77.26 76.84 76.98 2,760,539 -0.05(-0.06%)
May 17, 2013 76.57 77.03 76.44 77.03 671,780 +0.79(+1.03%)
May 16, 2013 76.49 76.73 76.16 76.24 433,675 -0.37(-0.49%)
May 15, 2013 76.12 76.75 76.06 76.61 565,916 +1.15(+1.53%)
May 13, 2013 75.30 75.54 75.13 75.46 304,102 +0.02(+0.03%)
May 10, 2013 75.18 75.43 75.00 75.43 256,607 +0.31(+0.41%)
May 09, 2013 75.30 75.50 74.97 75.13 562,512 -0.25(-0.33%)
May 08, 2013 74.90 75.38 74.89 75.38 403,998 +0.36(+0.48%)
May 07, 2013 74.78 75.02 74.57 75.02 498,841 +0.41(+0.56%)
May 06, 2013 74.46 74.69 74.42 74.60 237,931 +0.22(+0.29%)
May 03, 2013 74.29 74.65 74.26 74.39 431,823 +0.75(+1.01%)
May 02, 2013 73.18 73.72 73.15 73.64 455,261 +0.61(+0.83%)
May 01, 2013 73.53 73.53 72.93 73.04 768,423 -0.67(-0.91%)
Apr 30, 2013 73.45 73.71 73.17 73.71 805,424 +0.24(+0.33%)
Apr 29, 2013 73.19 73.63 73.09 73.47 470,642 +0.48(+0.66%)
Apr 26, 2013 73.04 73.13 72.85 72.99 561,021 -0.14(-0.19%)
Apr 25, 2013 73.00 73.44 72.94 73.13 546,054 +0.32(+0.44%)
Apr 24, 2013 72.76 72.99 72.63 72.80 493,060 +0.06(+0.08%)
Apr 23, 2013 72.36 72.81 72.00 72.75 936,298 +0.75(+1.04%)
Apr 22, 2013 71.83 72.17 71.34 72.00 423,751 +0.31(+0.43%)
Apr 19, 2013 71.25 71.73 71.05 71.69 215,816 +0.66(+0.92%)
Apr 18, 2013 71.60 71.63 70.79 71.04 500,945 -0.41(-0.58%)
Apr 17, 2013 72.05 72.06 71.11 71.45 503,472 -1.10(-1.52%)
Apr 16, 2013 72.04 72.59 71.89 72.56 545,445 +1.08(+1.51%)
Apr 15, 2013 72.90 72.94 71.48 71.48 790,040 -1.77(-2.42%)
Apr 12, 2013 73.19 73.33 72.85 73.25 600,489 -0.18(-0.25%)
Apr 11, 2013 73.18 73.66 73.13 73.43 403,031 +0.24(+0.33%)
Apr 10, 2013 72.48 73.24 72.46 73.19 507,602 +0.95(+1.31%)
Apr 09, 2013 72.17 72.55 71.96 72.25 666,664 +0.17(+0.23%)
Apr 08, 2013 71.56 72.08 71.38 72.08 286,859 +0.49(+0.68%)
Apr 05, 2013 71.00 71.63 70.89 71.59 358,019 -0.26(-0.36%)
Apr 04, 2013 71.69 71.97 71.52 71.85 473,671 +0.27(+0.38%)
Apr 03, 2013 72.41 72.41 71.39 71.58 586,590 -0.74(-1.02%)
Apr 02, 2013 72.34 72.55 72.16 72.31 365,487 +0.25(+0.35%)
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.