iSh Russ 1000 Shs  $112.59

down -0.11


19/9/2014 04:00 PM  |  NYSEARCA : IWB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWB historical data

Date Open High Low Close Volume
9/18/2014112.50112.77112.39112.70780,823
9/17/2014112.21112.70111.68112.17531,917
9/16/2014110.93112.23110.91111.981,243,900
9/15/2014111.37111.38110.91111.22717,856
9/12/2014111.94112.04111.06111.391,253,720
9/11/2014111.48112.09111.44112.07792,925
9/10/2014111.56112.01111.20111.96511,280
9/9/2014112.21112.22111.33111.53267,959
9/8/2014112.46112.61111.93112.27616,379
9/5/2014111.97112.58111.57112.57636,141
9/4/2014112.39112.78111.71111.97977,571
9/3/2014112.67112.77112.08112.21350,464
9/2/2014112.43112.51111.90112.27701,329
8/29/2014112.14112.32111.81112.23295,971
8/28/2014111.66112.01111.53111.96506,021
8/27/2014112.17112.21111.86112.06337,619
8/26/2014112.07112.35112.04112.09494,132
8/25/2014111.93112.14111.78111.91217,383
8/22/2014111.48111.63111.14111.41732,201
8/21/2014111.36111.68111.23111.55429,042
8/20/2014110.74111.38110.74111.24233,062
8/19/2014110.70111.04110.59110.97352,964
8/18/2014110.08110.43109.99110.40562,433
8/15/2014109.90109.94108.67109.421,980,080
8/14/2014109.12109.45109.03109.41289,412
8/13/2014108.55109.03108.43108.93371,889
8/12/2014108.21108.50107.86108.15248,096
8/11/2014108.46108.82108.12108.36227,493
8/8/2014107.11108.06106.76107.96481,241
8/7/2014107.82107.94106.54106.75463,406
8/6/2014106.79107.81106.75107.35715,576
8/5/2014107.89108.22106.97107.34742,080
8/4/2014107.73108.55107.31108.37770,829
8/1/2014107.57108.29107.04107.56525,674
7/31/2014109.31109.46107.84107.84770,391
7/30/2014110.44110.54109.63110.081,128,190
7/29/2014110.63110.82109.99110.011,381,190
7/28/2014110.48110.63109.82110.45639,195
7/25/2014110.71110.78110.27110.45357,421
7/24/2014111.07111.25110.91111.00590,357
7/23/2014110.89111.07110.74110.95148,972
7/22/2014110.60110.91110.53110.72398,553
7/21/2014110.06110.32109.76110.17399,625
7/18/2014109.64110.54109.54110.41320,606
7/17/2014110.20110.61109.14109.31504,528
7/16/2014110.69110.75110.24110.54248,681
7/15/2014110.45110.69109.69110.19417,919
7/14/2014110.44110.58110.35110.42294,629
7/11/2014109.67109.94109.43109.84482,437
7/10/2014109.07110.06109.00109.75185,356
7/9/2014110.00110.27109.71110.19296,331
7/8/2014110.30110.31109.39109.71310,854
7/7/2014110.72110.76110.32110.50737,456
7/3/2014110.77110.98110.64110.92127,804
7/2/2014110.42110.57110.31110.45241,679
7/1/2014110.29111.20110.29110.91337,079
6/30/2014110.01110.32110.00110.11399,222
6/27/2014109.55110.15109.55110.06512,365
6/26/2014110.01110.01109.18109.88344,426
6/25/2014109.24110.05109.23109.95258,487
6/24/2014109.96110.48109.32109.44583,861
6/20/2014110.20110.33110.00110.13156,964
6/19/2014109.87109.97109.54109.94201,767
6/18/2014109.09109.83108.82109.76230,496
6/17/2014108.56109.10108.43108.99360,371
6/16/2014108.52108.88108.30108.63246,385
6/13/2014108.41108.70108.10108.57461,124
6/12/2014108.94108.96108.00108.27304,498
6/11/2014109.09109.10108.75108.95254,236
6/10/2014109.35109.36109.00109.36155,643
6/9/2014109.34109.66109.16109.30198,453
6/6/2014109.05109.31109.00109.29925,813
6/5/2014108.30108.87107.80108.77732,427
6/4/2014107.58108.08107.46107.97679,894
6/3/2014107.54107.84107.47107.79171,513
6/2/2014107.86107.89107.28107.77946,382
5/30/2014107.45107.77107.37107.64647,465
5/29/2014107.19107.56106.98107.51229,599
5/28/2014106.98107.24106.81106.98362,481
5/27/2014106.90107.12106.80107.10322,894
5/23/2014106.00106.51106.00106.44388,342
5/22/2014105.72106.20105.58105.99217,798
5/21/2014105.10105.74105.10105.66143,844
5/20/2014105.59105.59104.56104.81475,227
5/19/2014104.83105.62104.79105.57319,902
5/16/2014104.85105.14104.39105.13514,016
5/15/2014105.51105.63104.18104.72535,972
5/13/2014106.28106.51106.12106.19277,976
5/12/2014105.54106.20105.54106.17306,887
5/8/2014105.10105.74104.59104.92479,138
5/7/2014104.90105.13104.02105.11471,921
5/6/2014105.29105.46104.49104.53290,640
5/5/2014104.74105.51104.40105.45594,122
5/2/2014105.40105.81105.09105.17758,908
5/1/2014105.25105.65105.00105.32520,900
4/30/2014104.80105.36104.61105.25782,262
4/29/2014104.77105.08104.53104.97370,367
4/28/2014104.60104.92103.35104.38661,148
4/25/2014104.88104.88103.95104.19393,858
4/24/2014105.56105.56104.56105.09388,651
Trading Center