$100.93 -1.35 (%) iSh Russ 1000 Shs - NYSEARCA

Feb. 11, 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
2/10/2016102.73103.93102.17102.282,956,630
2/9/2016101.08103.10101.08102.162,359,630
2/8/2016102.68102.73100.91102.344,742,060
2/5/2016105.60105.73103.52103.902,292,960
2/4/2016105.45106.69105.16106.001,642,470
2/3/2016105.73106.04103.50105.762,037,930
2/2/2016106.10106.28104.83105.181,293,900
2/1/2016106.57107.67106.13107.181,551,690
1/29/2016105.00107.18105.00107.154,086,990
1/28/2016105.11105.27103.55104.532,622,520
1/27/2016104.91106.03103.56104.122,329,190
1/26/2016104.15105.43104.00105.311,728,310
1/25/2016104.96105.22103.68103.803,745,690
1/22/2016104.90105.55104.53105.441,846,560
1/21/2016103.09104.50102.20103.293,317,560
1/20/2016102.49103.75100.07102.833,299,080
1/19/2016105.29105.29103.02104.002,465,120
1/15/2016103.39104.47102.71103.982,314,060
1/14/2016105.00106.98103.89106.242,489,390
1/13/2016107.77108.03104.35104.603,580,280
1/12/2016107.51107.90105.95107.351,924,020
1/11/2016107.15107.33105.33106.522,455,600
1/8/2016108.44108.69106.36106.592,168,700
1/7/2016108.62109.60107.48107.712,473,320
1/6/2016110.21111.11109.76110.401,814,090
1/5/2016111.91112.16111.18111.882,095,140
1/4/2016111.22111.68110.40111.662,857,890
12/31/2015114.03114.38113.30113.311,537,520
12/30/2015114.99115.02114.30114.35991,071
12/29/2015114.55115.37114.55115.221,597,640
12/28/2015113.97114.10113.38114.071,144,640
12/24/2015114.35114.74114.22114.32664,638
12/23/2015114.31115.15114.25115.091,826,620
12/22/2015113.21113.89112.60113.651,408,540
12/21/2015112.55112.79111.82112.641,201,990
12/18/2015113.18113.29111.79111.812,475,080
12/17/2015115.64115.69113.73113.732,922,950
12/16/2015114.52115.67113.63115.481,571,230
12/15/2015113.51114.37113.51113.841,547,570
12/14/2015112.15112.73111.04112.602,476,100
12/11/2015113.05113.40111.95112.172,463,570
12/10/2015114.26115.22114.00114.391,075,880
12/9/2015114.63115.93113.48114.112,774,760
12/8/2015114.74115.57114.35115.021,230,750
12/7/2015116.34116.34115.17115.721,118,990
12/4/2015114.57116.76114.57116.561,265,580
12/3/2015116.39116.39113.95114.391,183,230
12/2/2015117.28117.45115.92116.10953,451
12/1/2015116.67117.35116.43117.26978,425
11/30/2015116.77116.91116.13116.201,918,890
11/27/2015116.62116.83116.30116.69546,395
11/25/2015116.66116.78116.36116.55587,962
11/24/2015115.78116.80115.42116.591,459,120
11/23/2015116.31116.83116.03116.32597,565
11/20/2015116.44116.88116.21116.381,132,400
11/19/2015116.04116.31115.83116.03637,159
11/18/2015114.59116.22114.59116.101,407,010
11/17/2015114.64115.20114.00114.211,751,760
11/16/2015112.52114.41112.52114.412,981,190
11/13/2015113.68113.84112.69112.721,937,900
11/12/2015114.98115.23113.95114.001,565,690
11/11/2015116.31116.31115.58115.58717,466
11/10/2015115.44116.12115.35116.042,534,160
11/9/2015116.61116.61115.19115.8418,868,400
11/6/2015116.59117.09116.09116.89969,264
11/5/2015117.10117.45116.37117.01605,567
11/4/2015117.59117.75116.79117.161,236,830
11/3/2015116.90117.85116.78117.421,467,730
10/30/2015116.36116.57115.73115.732,150,160
10/29/2015116.05116.43115.88116.23863,128
10/28/2015115.17116.33114.82116.301,159,680
10/27/2015114.82115.15114.46114.89696,699
10/26/2015115.26115.40114.97115.231,325,200
10/23/2015115.51115.69114.80115.471,293,710
10/22/2015113.14114.45113.03114.251,272,890
10/21/2015113.55113.68112.42112.51829,724
10/20/2015113.23113.73112.99113.29888,987
10/19/2015112.94113.47112.76113.43495,494
10/16/2015113.14113.40112.66113.311,470,510
10/15/2015111.53112.93111.39112.851,490,520
10/14/2015111.76112.13111.04111.23769,894
10/13/2015112.04112.89111.67111.78575,589
10/12/2015112.43112.66112.20112.501,412,140
10/9/2015112.57112.77112.06112.501,174,150
10/8/2015111.12112.57110.96112.391,412,850
10/7/2015111.01111.56110.27111.381,183,450
10/6/2015110.67111.09109.96110.441,063,260
10/5/2015109.73110.98109.69110.83944,343
10/2/2015106.14108.86105.64108.861,128,190
10/1/2015107.30107.51106.00107.231,017,340
9/30/2015106.31107.11105.77107.052,534,470
9/29/2015105.30106.04104.44105.081,998,210
9/28/2015107.32107.32104.88105.051,764,480
9/25/2015109.06109.06107.31107.881,173,340
9/24/2015107.98108.74107.17108.491,467,430
9/23/2015109.37109.52108.53108.89879,108
9/22/2015109.20109.45108.37109.111,399,630
9/21/2015110.69111.32109.92110.531,045,840
9/18/2015110.34111.21109.81110.06988,122
9/17/2015111.98113.55111.59111.831,664,680
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center