$120.73 -0.66 (%) iSh Russ 1000 Shs - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWB historical data

Date Open High Low Close Volume
9/23/2016121.07121.24120.69120.731,137,880
9/22/2016121.17121.53121.12121.39704,317
9/21/2016119.64120.66119.22120.54652,803
9/20/2016119.79119.90119.21119.23533,693
9/19/2016119.59120.03119.01119.26498,714
9/16/2016119.29119.34118.72119.191,280,900
9/15/2016118.35119.86118.22119.621,464,110
9/14/2016118.57119.25118.11118.45782,228
9/13/2016119.47119.57118.07118.451,295,280
9/12/2016118.01120.51117.99120.303,425,450
9/9/2016120.71120.71118.60118.621,595,570
9/8/2016121.68121.84121.42121.601,083,630
9/7/2016121.75121.92121.45121.92734,389
9/6/2016121.64121.82121.17121.821,604,440
9/2/2016121.38121.70121.09121.47311,045
9/1/2016120.86121.05120.10120.893,070,140
8/31/2016121.04121.04120.29120.79881,054
8/30/2016121.26121.47120.79121.101,285,030
8/29/2016120.75121.51120.75121.31381,437
8/26/2016121.04121.75120.18120.671,553,610
8/25/2016120.81121.26120.74120.94730,862
8/24/2016121.58121.67120.77121.01597,166
8/23/2016121.80122.02121.66121.68472,195
8/22/2016121.30121.51121.01121.38339,551
8/19/2016121.26121.50120.97121.43319,357
8/18/2016121.25121.58121.18121.55412,986
8/17/2016121.05121.33120.51121.28399,899
8/16/2016121.45121.53121.08121.09424,042
8/15/2016121.64121.98121.60121.77683,247
8/12/2016121.32121.51121.11121.37528,184
8/11/2016121.20121.62121.06121.451,086,140
8/10/2016121.24121.33120.70120.881,136,700
8/9/2016121.21121.53121.03121.18901,854
8/8/2016121.26121.42120.99121.12383,098
8/5/2016120.56121.23120.56121.181,620,470
8/4/2016120.19120.46119.94120.24621,105
8/3/2016119.65120.17119.47120.17532,937
8/2/2016120.39120.48119.19119.741,120,960
8/1/2016120.78120.97120.28120.52840,874
7/29/2016120.38120.90120.09120.661,739,250
7/28/2016120.19120.64119.90120.46444,414
7/27/2016120.62120.73119.79120.261,221,620
7/26/2016120.34120.61119.88120.46729,919
7/25/2016120.35120.59119.97120.38335,803
7/22/2016120.14120.69120.01120.63695,864
7/21/2016120.51120.64119.81120.09781,007
7/20/2016120.29120.68120.04120.571,633,180
7/19/2016119.82120.05119.72119.99725,408
7/18/2016119.94120.24119.75120.06604,265
7/15/2016120.45120.45119.56119.77475,630
7/14/2016120.09120.28119.74119.99835,229
7/13/2016119.60119.65119.04119.381,321,080
7/12/2016119.21119.60119.02119.411,358,650
7/11/2016118.45118.90118.30118.54854,884
7/8/2016117.07118.26117.05118.091,204,320
7/7/2016116.53116.94115.85116.33507,041
7/6/2016115.31116.42114.96116.37683,020
7/5/2016116.62116.73115.91116.29718,452
7/1/2016116.88117.51116.88117.151,300,780
6/30/2016115.59116.93115.27116.891,184,660
6/29/2016114.30115.49114.27115.33831,175
6/28/2016112.50113.38112.23113.322,141,100
6/27/2016112.48112.55110.84111.321,822,080
6/24/2016113.68115.56113.26113.473,468,090
6/23/2016117.26117.80116.93117.801,226,300
6/22/2016116.49117.02116.15116.222,682,610
6/21/2016116.36116.72116.07116.382,113,680
6/20/2016116.63117.10116.07116.13661,850
6/17/2016115.75115.75114.96115.361,450,060
6/16/2016114.84115.85114.19115.793,513,130
6/15/2016115.73116.21115.31115.471,281,470
6/14/2016115.50115.95114.93115.531,413,200
6/13/2016116.25116.89115.73115.761,512,040
6/10/2016116.94117.17116.36116.73804,502
6/9/2016117.57117.99117.45117.85494,800
6/8/2016117.72118.19117.72118.06482,153
6/7/2016117.65118.08117.62117.681,074,660
6/6/2016117.11117.73117.05117.53863,459
6/3/2016116.94117.12116.13116.911,452,880
6/2/2016116.63117.29116.30117.291,023,960
6/1/2016116.22116.96116.03116.891,135,130
5/31/2016116.92117.04116.23116.581,851,520
5/27/2016116.28116.73116.28116.73380,921
5/26/2016116.31116.48116.07116.231,249,350
5/25/2016115.89116.48115.87116.191,084,310
5/24/2016114.45115.63114.45115.39862,538
5/23/2016114.02114.28113.81113.88497,575
5/20/2016113.76114.40113.70114.081,022,870
5/19/2016113.17113.55112.50113.351,940,680
5/18/2016113.49114.52113.01113.741,864,270
5/17/2016114.59114.75113.39113.732,189,100
5/16/2016113.72115.08113.72114.821,138,780
5/13/2016114.37114.77113.42113.621,295,760
5/12/2016115.10115.18113.97114.611,073,280
5/11/2016115.47115.66114.61114.61827,452
5/10/2016114.64115.74114.64115.741,376,410
5/9/2016114.13114.55113.98114.29710,985
5/6/2016113.53114.22113.19114.171,834,500
5/5/2016114.13114.37113.52113.811,426,250
5/4/2016113.90114.35113.51113.831,291,680
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center