Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	286.57	288.40	283.49	288.14	3,410,295	+2.19(+0.76%)
May 30, 2024	286.70	287.25	285.17	285.95	2,373,348	-1.57(-0.54%)
May 29, 2024	287.37	288.22	287.21	287.52	2,757,875	-2.06(-0.71%)
May 28, 2024	290.33	290.33	288.30	289.57	882,975	-0.12(-0.04%)
May 24, 2024	288.64	290.20	288.30	289.69	804,044	+1.87(+0.65%)
May 23, 2024	291.92	291.92	287.24	287.83	784,194	-2.30(-0.79%)
May 22, 2024	290.75	291.07	289.02	290.12	895,909	-0.96(-0.33%)
May 21, 2024	289.96	291.18	289.94	291.08	811,374	+0.49(+0.17%)
May 20, 2024	290.22	291.26	290.03	290.59	556,856	+0.41(+0.14%)
May 17, 2024	289.82	290.18	289.04	290.18	1,288,046	+0.51(+0.18%)
May 16, 2024	290.49	291.23	289.62	289.67	518,500	-0.80(-0.27%)
May 15, 2024	288.41	290.61	288.03	290.47	756,282	+3.59(+1.25%)
May 14, 2024	285.59	287.17	285.45	286.88	1,182,438	+1.30(+0.45%)
May 13, 2024	286.46	286.46	285.12	285.58	650,161	+0.13(+0.05%)
May 10, 2024	286.09	286.53	284.89	285.45	720,525	+0.21(+0.07%)
May 09, 2024	283.67	285.25	283.25	285.25	1,021,914	+1.73(+0.61%)
May 08, 2024	282.61	283.77	282.47	283.52	580,684	-0.04(-0.01%)
May 07, 2024	283.81	284.40	283.27	283.56	643,213	+0.08(+0.03%)
May 06, 2024	281.75	283.48	281.57	283.48	380,604	+3.04(+1.08%)
May 03, 2024	280.69	281.29	278.97	280.44	460,590	+3.30(+1.19%)
May 02, 2024	276.66	277.55	274.03	277.13	450,834	+2.64(+0.96%)
May 01, 2024	275.04	278.74	274.11	274.49	881,090	-0.80(-0.29%)
Apr 30, 2024	278.71	279.31	275.17	275.29	1,495,552	-4.53(-1.62%)
Apr 29, 2024	279.62	280.15	278.20	279.82	200,501	+1.07(+0.38%)
Apr 26, 2024	277.82	279.60	277.53	278.75	543,311	+2.64(+0.96%)
Apr 25, 2024	273.69	276.63	272.89	276.11	296,949	-1.12(-0.40%)
Apr 24, 2024	278.03	278.39	276.06	277.23	394,507	-0.07(-0.03%)
Apr 23, 2024	275.15	277.71	274.96	277.30	601,356	+3.24(+1.18%)
Apr 22, 2024	272.85	275.47	271.74	274.05	540,102	+2.52(+0.93%)
Apr 19, 2024	273.45	274.31	270.86	271.53	535,182	-2.26(-0.83%)
Apr 18, 2024	274.89	276.25	273.24	273.79	604,940	-0.62(-0.23%)
Apr 17, 2024	277.24	277.32	273.52	274.41	789,164	-1.59(-0.57%)
Apr 16, 2024	276.77	277.54	275.24	276.00	1,523,335	-0.45(-0.16%)
Apr 15, 2024	282.38	282.52	276.07	276.45	682,947	-3.65(-1.30%)
Apr 12, 2024	282.31	282.96	279.24	280.10	797,015	-4.13(-1.45%)
Apr 11, 2024	283.07	284.94	281.01	284.23	510,034	+1.88(+0.66%)
Apr 10, 2024	281.72	283.32	281.08	282.35	738,699	-2.91(-1.02%)
Apr 09, 2024	285.65	285.93	282.54	285.26	516,965	+0.17(+0.06%)
Apr 08, 2024	285.04	285.56	284.43	285.10	471,926	+0.42(+0.15%)
Apr 05, 2024	282.37	285.63	282.17	284.68	583,094	+3.01(+1.07%)
Apr 04, 2024	287.00	287.50	281.43	281.66	407,325	-3.39(-1.19%)
Apr 03, 2024	284.01	285.87	283.99	285.06	617,329	+0.39(+0.14%)
Apr 02, 2024	284.28	284.70	283.39	284.67	399,295	-2.01(-0.70%)
Apr 01, 2024	287.63	287.84	286.00	286.68	559,736	-0.63(-0.22%)
Mar 28, 2024	287.19	288.03	287.95	287.31	860,186	-0.07(-0.02%)
Mar 27, 2024	286.31	287.38	285.25	287.38	580,505	+2.75(+0.97%)
Mar 26, 2024	286.12	286.26	284.62	284.63	524,825	-0.55(-0.19%)
Mar 25, 2024	285.40	285.89	285.17	285.18	368,905	-0.78(-0.27%)
Mar 22, 2024	286.44	286.77	285.79	285.95	766,232	-0.67(-0.23%)
Mar 21, 2024	287.14	287.68	286.54	286.62	544,276	+1.01(+0.35%)
Mar 20, 2024	282.82	285.70	282.59	285.62	536,136	+2.76(+0.98%)
Mar 19, 2024	280.68	282.96	280.38	282.85	1,304,488	+1.54(+0.55%)
Mar 18, 2024	281.67	282.58	281.04	281.31	1,011,932	+1.78(+0.64%)
Mar 15, 2024	279.67	280.71	278.94	279.53	1,608,054	-1.99(-0.71%)
Mar 14, 2024	282.97	282.97	279.84	281.52	1,562,866	-0.83(-0.29%)
Mar 13, 2024	282.67	283.05	281.52	282.34	767,644	-0.38(-0.13%)
Mar 12, 2024	280.93	282.94	279.52	282.72	1,038,907	+2.89(+1.03%)
Mar 11, 2024	279.35	280.15	278.36	279.83	744,468	-0.22(-0.08%)
Mar 08, 2024	282.32	283.65	279.79	280.05	632,463	-1.87(-0.66%)
Mar 07, 2024	280.76	282.33	280.31	281.92	701,965	+2.79(+1.00%)
Mar 06, 2024	279.56	280.28	278.30	279.12	1,104,949	+1.61(+0.58%)
Mar 05, 2024	279.25	279.42	276.33	277.51	763,335	-2.95(-1.05%)
Mar 04, 2024	280.43	281.43	280.25	280.46	570,905	-0.21(-0.07%)