Russell 1000 Ishares ETF (NY: IWB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	278.04	279.03	276.66	278.23	2,527,211	+1.11(+0.40%)
Feb 28, 2024	276.65	277.54	276.43	277.11	419,481	-0.43(-0.15%)
Feb 27, 2024	277.32	277.65	276.43	277.54	498,513	+0.59(+0.21%)
Feb 26, 2024	278.00	278.29	276.90	276.95	924,541	-0.81(-0.29%)
Feb 23, 2024	278.40	279.01	277.40	277.77	742,905	+0.04(+0.01%)
Feb 22, 2024	275.37	278.12	275.22	277.73	885,491	+5.56(+2.04%)
Feb 21, 2024	270.83	272.21	270.20	272.17	385,791	+0.10(+0.04%)
Feb 20, 2024	272.57	272.94	270.76	272.07	474,849	-1.49(-0.55%)
Feb 16, 2024	274.55	275.49	273.26	273.56	1,385,680	-1.39(-0.51%)
Feb 15, 2024	273.53	275.10	273.22	274.95	494,252	+1.86(+0.68%)
Feb 14, 2024	271.91	273.28	270.73	273.09	374,801	+2.70(+1.00%)
Feb 13, 2024	270.40	271.39	268.50	270.39	453,425	-3.93(-1.43%)
Feb 12, 2024	274.24	275.66	273.90	274.32	465,434	+0.00(+0.00%)
Feb 09, 2024	273.18	274.50	272.88	274.32	378,614	+1.54(+0.57%)
Feb 08, 2024	272.26	272.89	272.04	272.78	1,915,379	+0.42(+0.15%)
Feb 07, 2024	271.12	272.62	270.80	272.36	1,782,388	+2.38(+0.88%)
Feb 06, 2024	269.80	270.18	268.99	269.98	403,937	+0.92(+0.34%)
Feb 05, 2024	269.94	269.94	267.75	269.07	490,804	-1.29(-0.48%)
Feb 02, 2024	267.82	271.19	267.55	270.36	392,609	+2.62(+0.98%)
Feb 01, 2024	265.45	267.73	264.55	267.73	645,209	+3.43(+1.30%)
Jan 31, 2024	267.29	267.73	264.23	264.30	793,008	-4.42(-1.64%)
Jan 30, 2024	268.67	269.06	268.25	268.72	672,712	-0.33(-0.12%)
Jan 29, 2024	266.98	269.05	266.69	269.05	366,217	+2.35(+0.88%)
Jan 26, 2024	266.74	267.62	266.26	266.70	284,845	-0.14(-0.05%)
Jan 25, 2024	266.67	267.08	265.54	266.84	531,353	+1.27(+0.48%)
Jan 24, 2024	267.02	267.49	265.41	265.57	299,763	+0.14(+0.05%)
Jan 23, 2024	265.34	265.59	264.42	265.43	297,989	+0.66(+0.25%)
Jan 22, 2024	265.00	265.81	264.43	264.77	769,670	+0.73(+0.28%)
Jan 19, 2024	261.94	264.17	261.03	264.04	1,338,376	+3.26(+1.25%)
Jan 18, 2024	259.69	261.09	258.59	260.77	392,866	+2.31(+0.89%)
Jan 17, 2024	258.32	258.81	257.25	258.46	316,157	-1.55(-0.60%)
Jan 16, 2024	260.15	260.95	259.05	260.02	437,262	-0.97(-0.37%)
Jan 12, 2024	261.60	262.30	260.36	260.99	358,496	+0.04(+0.01%)
Jan 11, 2024	261.56	261.92	258.73	260.95	763,604	-0.20(-0.08%)
Jan 10, 2024	259.80	261.59	259.64	261.15	1,532,313	+1.29(+0.50%)
Jan 09, 2024	258.76	260.31	258.36	259.86	414,149	-0.26(-0.10%)
Jan 08, 2024	256.68	260.22	256.68	260.12	728,436	+3.61(+1.41%)
Jan 05, 2024	255.97	257.79	255.65	256.51	840,603	+0.47(+0.18%)
Jan 04, 2024	256.36	258.02	255.94	256.04	890,161	-0.72(-0.28%)
Jan 03, 2024	257.84	258.10	256.43	256.75	546,443	-2.48(-0.96%)
Jan 02, 2024	258.88	259.83	257.99	259.23	1,335,031	-1.58(-0.61%)
Dec 29, 2023	261.56	261.87	259.81	260.81	1,414,701	-0.90(-0.35%)
Dec 28, 2023	261.60	262.13	261.50	261.72	494,274	+0.09(+0.03%)
Dec 27, 2023	261.20	261.74	260.75	261.63	726,191	+0.49(+0.19%)
Dec 26, 2023	260.38	261.63	260.15	261.14	947,033	+1.20(+0.46%)
Dec 22, 2023	259.93	260.92	258.91	259.94	629,883	+0.48(+0.18%)
Dec 21, 2023	258.21	259.56	257.26	259.46	951,316	+2.76(+1.08%)
Dec 20, 2023	260.14	261.14	256.62	256.69	1,276,376	-3.90(-1.50%)
Dec 19, 2023	259.23	260.61	259.23	260.60	851,276	+1.83(+0.71%)
Dec 18, 2023	258.54	259.36	258.22	258.76	1,211,229	+1.21(+0.47%)
Dec 15, 2023	257.66	258.20	256.97	257.56	3,982,638	-0.41(-0.16%)
Dec 14, 2023	258.04	258.94	256.39	257.96	1,463,320	+1.10(+0.43%)
Dec 13, 2023	253.25	256.88	252.95	256.86	2,796,273	+3.85(+1.52%)
Dec 12, 2023	251.90	253.10	251.15	253.01	1,022,438	+1.05(+0.42%)
Dec 11, 2023	250.64	252.02	250.50	251.96	1,631,954	+1.09(+0.43%)
Dec 08, 2023	249.38	251.26	249.16	250.87	1,102,808	+1.12(+0.45%)
Dec 07, 2023	248.91	250.12	248.76	249.75	823,824	+1.76(+0.71%)
Dec 06, 2023	249.78	250.20	247.77	247.98	562,775	-0.94(-0.38%)
Dec 05, 2023	248.24	249.47	248.13	248.93	672,431	-0.22(-0.09%)
Dec 04, 2023	248.53	249.40	247.82	249.14	1,560,257	-1.14(-0.46%)

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.