$114.67 -0.65 (%) iSh Russ 1000 Shs - NYSE ARCA

Apr. 29, 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
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
3/1/2016107.94109.72107.67109.701,159,230
2/29/2016107.98108.63107.15107.151,198,280
2/26/2016108.73108.77107.85108.021,044,990
2/25/2016107.13108.10106.65108.06819,270
2/24/2016105.32106.99104.65106.801,221,470
2/23/2016107.26107.40106.25106.37820,814
2/22/2016107.11107.72107.11107.621,797,690
2/19/2016105.56106.17105.19106.111,576,010
2/18/2016106.67106.74105.91106.091,192,840
2/17/2016105.53106.77105.50106.531,536,420
2/16/2016104.17104.77103.57104.731,342,230
2/12/2016102.03102.97101.50102.941,543,550
2/11/2016100.58101.5199.92100.932,650,820
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center