$111.55 -1.36 (%) iSh Russ 1000 Shs - NYSEARCA

Jan. 30, 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
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
10/30/2014110.22111.52110.15111.28424,261
10/29/2014110.78111.14109.84110.561,253,920
10/28/2014109.83110.78109.76110.77549,335
10/27/2014109.23109.59108.82109.451,475,500
10/24/2014109.04109.67108.58109.63990,577
10/23/2014108.55109.50108.45108.851,145,130
10/22/2014108.55108.82107.50107.55601,668
10/21/2014106.88108.44106.81108.34833,459
10/20/2014105.01106.25105.00106.20547,651
10/17/2014105.11105.88104.70105.19682,459
10/16/2014102.14104.64101.95103.951,365,340
10/15/2014103.14104.14101.36103.753,372,940
10/14/2014104.85105.67104.12104.49810,880
10/13/2014105.99106.38104.19104.22959,344
10/10/2014107.20107.84106.02106.051,387,280
10/9/2014109.38109.49107.32107.33865,265
10/8/2014107.76109.72107.21109.61764,427
10/7/2014108.95109.13107.78107.81825,759
10/6/2014110.02110.22109.10109.451,407,640
10/3/2014109.19109.84108.84109.611,488,620
10/2/2014108.39108.79107.26108.432,315,860
10/1/2014109.85109.85108.17108.431,400,010
9/30/2014110.43110.64109.72109.87803,876
9/29/2014109.55110.44109.45110.27394,347
9/26/2014109.77110.71109.67110.451,056,740
9/25/2014111.16111.16109.57109.57770,111
9/24/2014110.55111.44110.24111.36574,692
9/23/2014111.03111.67110.93110.93342,287
9/22/2014112.36112.40111.40111.60462,487
9/19/2014113.16113.20112.33112.59749,652
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center