$120.63 +0.54 (%) iSh Russ 1000 Shs - NYSE ARCA

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWB historical data

Date Open High Low Close Volume
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
5/3/2016114.81114.85114.00114.501,154,330
5/2/2016114.96115.68114.68115.561,378,620
4/29/2016114.97115.13113.94114.672,387,470
4/28/2016115.77116.58115.06115.321,466,250
4/27/2016115.88116.62115.65116.42834,478
4/26/2016116.10116.40115.76116.14540,076
4/25/2016115.71115.89115.32115.851,738,020
4/22/2016115.84116.27115.54116.121,358,880
4/21/2016116.69116.75115.87116.06775,984
4/20/2016116.62117.12116.26116.66915,590
4/19/2016116.40116.74116.00116.49862,975
4/18/2016114.94116.18114.91116.181,771,480
4/15/2016115.48115.53115.18115.37859,950
4/14/2016115.44115.79115.25115.461,160,930
4/13/2016114.89115.53114.78115.471,221,060
4/12/2016113.28114.42112.99114.25892,223
4/11/2016113.81114.35113.14113.20818,921
4/8/2016113.83114.20113.12113.43956,964
4/7/2016113.88114.04112.64113.131,804,570
4/6/2016113.26114.54113.15114.471,142,240
4/5/2016113.48113.81113.09113.22857,689
4/4/2016114.75114.87114.20114.35711,497
4/1/2016113.31114.89113.18114.741,000,830
3/31/2016114.24114.51113.94114.072,038,560
3/30/2016114.40114.72114.01114.221,259,660
3/29/2016112.37113.81112.21113.801,015,160
3/28/2016112.78112.99112.36112.651,167,890
3/24/2016111.90112.63111.81112.621,778,490
3/23/2016113.20113.31112.56112.621,522,860
3/22/2016113.51114.41113.46114.03928,899
3/21/2016113.79114.24113.59114.041,257,910
3/18/2016113.69114.11113.60113.96993,218
3/17/2016112.67113.77112.38113.431,631,970
3/16/2016111.70112.93111.67112.67793,201
3/15/2016111.47111.97111.40111.94889,221
3/14/2016112.01112.53111.84112.26892,790
3/11/2016111.52112.44111.48112.381,231,880
3/10/2016110.87111.41109.39110.491,542,050
3/9/2016110.52110.73109.99110.541,091,690
3/8/2016110.56110.81109.87109.951,018,090
3/7/2016110.58111.55110.57111.301,087,800
3/4/2016110.89111.69110.38111.171,177,230
3/3/2016110.18110.80109.82110.801,419,980
3/2/2016109.50110.26109.24110.25906,524
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center