$115.47 +0.33 (%) iSh Russ 1000 Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/2015115.16115.57114.95115.47743,590
3/26/2015114.97115.73114.53115.141,090,780
3/25/2015117.32117.44115.40115.421,311,310
3/24/2015118.28118.49117.58117.581,030,300
3/23/2015118.44118.88118.29118.29635,520
3/20/2015118.15118.82118.03118.57696,433
3/19/2015117.72117.93117.26117.46632,057
3/18/2015116.30118.44115.91118.011,323,260
3/17/2015116.46116.85116.07116.62653,734
3/16/2015115.76116.93115.76116.89918,588
3/13/2015115.82116.01114.70115.401,045,460
3/12/2015115.00116.12115.00116.02867,505
3/11/2015114.99115.11114.59114.641,218,450
3/10/2015115.76115.76114.79114.811,540,560
3/9/2015116.30116.86116.24116.65696,722
3/6/2015117.38117.51115.98116.21727,365
3/5/2015117.73118.00117.48117.80674,296
3/4/2015117.66117.79117.03117.65887,811
3/3/2015118.20118.40117.62118.18494,490
3/2/2015117.80118.68117.80118.68848,701
2/27/2015118.17118.40117.86117.861,754,630
2/26/2015118.34118.48117.91118.32731,479
2/25/2015118.52118.79118.26118.47531,457
2/24/2015118.30118.65117.95118.56487,692
2/23/2015118.03118.21117.82118.20526,108
2/20/2015117.29118.27116.85118.251,072,320
2/19/2015117.25117.75117.15117.51564,388
2/18/2015117.30117.62117.13117.57507,878
2/17/2015117.18117.64116.98117.49756,238
2/13/2015116.89117.36116.77117.32908,628
2/12/2015116.26116.84116.13116.79861,454
2/11/2015115.38115.96115.11115.68750,329
2/10/2015115.06115.79114.53115.64806,978
2/9/2015114.50114.98114.18114.41503,806
2/6/2015115.36115.86114.63114.95888,146
2/5/2015114.50115.36114.49115.271,787,240
2/4/2015113.98114.81113.81114.082,184,750
2/3/2015113.32114.52113.24114.451,892,820
2/2/2015111.95112.89110.63112.791,701,460
1/30/2015112.17113.01111.39111.551,241,430
1/29/2015112.11113.12111.16112.91918,996
1/28/2015114.28114.31111.84111.901,555,790
1/27/2015113.55114.15112.87113.461,016,810
1/26/2015114.30114.90113.88114.86542,176
1/23/2015114.80115.05114.35114.45566,824
1/22/2015113.81115.12113.01115.051,175,150
1/21/2015112.49113.59112.15113.29828,698
1/20/2015112.91113.12111.71112.71632,465
1/16/2015110.89112.65110.84112.52819,606
1/15/2015112.60112.72111.03111.101,068,360
1/14/2015111.42112.27110.88112.17933,236
1/13/2015113.91114.69111.97112.861,013,850
1/12/2015114.08114.10112.70113.05737,508
1/9/2015115.06115.18113.55113.93730,891
1/8/2015113.81114.98113.81114.90839,020
1/6/2015112.73113.05110.91111.511,112,560
1/5/2015113.84114.02112.35112.62832,533
1/2/2015115.11115.42113.90114.55865,920
12/31/2014115.90116.12114.60114.63653,855
12/30/2014116.17116.20115.75115.81495,617
12/29/2014116.13116.52116.05116.382,971,790
12/26/2014116.02116.43116.02116.163,471,880
12/24/2014116.04116.14115.82115.84326,783
12/23/2014116.74116.74116.22116.42892,501
12/22/2014115.73116.21115.65116.211,002,700
12/19/2014115.32116.08115.16115.604,490,260
12/18/2014114.14115.17113.65115.141,552,190
12/17/2014110.55112.72110.42112.502,563,790
12/16/2014110.57112.64110.25110.271,503,260
12/15/2014112.61112.78110.70111.17816,844
12/12/2014112.92113.46111.91111.961,196,420
12/11/2014113.63114.81113.47113.681,411,820
12/10/2014114.61114.75113.03113.14703,639
12/9/2014113.88115.11113.61115.03760,977
12/8/2014115.55115.98114.71115.09395,708
12/5/2014115.75116.15115.63115.91387,869
12/4/2014115.62116.01115.18115.71525,334
12/3/2014115.37115.96115.35115.82559,215
12/2/2014114.62115.47114.62115.31605,879
12/1/2014115.10115.18114.45114.64718,864
11/28/2014115.66115.91115.38115.55213,059
11/26/2014115.54115.87115.50115.80297,858
11/25/2014115.83115.94115.35115.571,140,760
11/24/2014115.54115.64115.41115.62981,189
11/21/2014115.76115.91114.89115.22709,815
11/20/2014113.88114.69113.88114.64360,465
11/19/2014114.47114.58113.90114.38539,571
11/18/2014113.99114.81113.91114.57472,392
11/17/2014113.70114.06113.55113.93610,191
11/14/2014113.85114.02113.62113.94461,188
11/13/2014113.93114.25113.35113.86838,865
11/12/2014113.38113.92113.38113.82589,009
11/11/2014113.82113.92113.58113.83659,911
11/10/2014113.41113.81113.33113.731,446,570
11/7/2014113.34113.55112.99113.40294,742
11/6/2014112.72113.34112.45113.29444,177
11/5/2014112.97113.01112.36112.82420,460
11/4/2014112.27112.47111.62112.20650,770
11/3/2014112.59113.01112.35112.55377,893
10/31/2014112.52112.60112.05112.50981,973
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center