$125.57 +0.34 (%) iSh Russ 1000 Shs - NYSE ARCA

Dec. 8, 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
12/8/2016125.30125.91125.08125.571,203,030
12/7/2016123.64125.27123.47125.232,171,250
12/6/2016123.33123.67123.01123.651,431,610
12/5/2016122.92123.38122.84123.15627,929
12/2/2016122.34122.74122.19122.362,615,940
12/1/2016123.08123.08122.11122.321,321,280
11/30/2016123.57123.61122.81122.841,564,550
11/29/2016122.89123.38122.69123.05618,871
11/28/2016123.31123.43122.80122.88543,363
11/25/2016123.33123.52123.19123.48918,782
11/23/2016122.61123.05122.43123.03424,027
11/21/2016122.14122.67122.03122.61851,355
11/18/2016122.08122.16121.63121.75493,011
11/17/2016121.52122.04121.38121.99995,916
11/16/2016121.23121.48121.09121.36514,102
11/15/2016120.81121.56120.72121.511,005,660
11/14/2016120.75120.93120.10120.61869,717
11/11/2016120.14120.53119.71120.331,420,900
11/10/2016120.99121.38119.67120.561,832,430
11/9/2016118.05120.66118.01120.281,830,880
11/8/2016118.19119.33117.99118.92629,044
11/7/2016117.48118.43117.43118.401,689,260
11/4/2016115.97116.67115.81115.921,578,600
11/3/2016116.65116.79115.83115.982,490,870
11/2/2016117.06117.31116.24116.511,916,770
11/1/2016118.27118.36116.54117.271,202,350
10/31/2016118.26118.46118.05118.07867,101
10/28/2016118.48118.87117.67118.041,495,290
10/27/2016119.30119.36118.35118.38796,973
10/26/2016118.59119.15118.38118.75496,618
10/25/2016119.36119.53118.97119.07540,196
10/24/2016119.50119.77119.31119.50760,665
10/21/2016118.55119.06118.36118.99533,411
10/20/2016119.04119.34118.54118.97518,022
10/19/2016119.06119.40118.80119.20490,069
10/18/2016119.03119.23118.63118.85828,221
10/17/2016118.50118.64117.99118.141,103,100
10/14/2016119.01119.41118.47118.47667,503
10/13/2016118.13118.81117.47118.481,345,210
10/12/2016118.84119.20118.49118.901,002,750
10/11/2016120.08120.08118.25118.761,543,540
10/10/2016120.17120.57120.17120.25482,786
10/7/2016120.27120.35119.15119.675,362,990
10/6/2016119.87120.17119.48120.08385,659
10/5/2016119.91120.29119.91120.02398,738
10/4/2016120.27120.33119.13119.491,569,500
10/3/2016120.25120.30119.73120.051,900,060
9/30/2016120.14120.88119.89120.46935,456
9/29/2016120.58120.77119.22119.541,390,030
9/28/2016120.18120.76119.54120.651,853,420
9/27/2016119.25120.06119.01119.99784,488
9/26/2016119.79119.86119.21119.28508,649
9/23/2016121.07121.24120.69120.731,137,880
9/22/2016121.17121.53121.12121.39704,317
9/21/2016119.64120.66119.22120.54652,803
9/20/2016119.79119.90119.21119.23533,693
9/19/2016119.59120.03119.01119.26498,714
9/16/2016119.29119.34118.72119.191,280,900
9/15/2016118.35119.86118.22119.621,464,110
9/14/2016118.57119.25118.11118.45782,228
9/13/2016119.47119.57118.07118.451,295,280
9/12/2016118.01120.51117.99120.303,425,450
9/9/2016120.71120.71118.60118.621,595,570
9/8/2016121.68121.84121.42121.601,083,630
9/7/2016121.75121.92121.45121.92734,389
9/6/2016121.64121.82121.17121.821,604,440
9/2/2016121.38121.70121.09121.47311,045
9/1/2016120.86121.05120.10120.893,070,140
8/31/2016121.04121.04120.29120.79881,054
8/30/2016121.26121.47120.79121.101,285,030
8/29/2016120.75121.51120.75121.31381,437
8/26/2016121.04121.75120.18120.671,553,610
8/25/2016120.81121.26120.74120.94730,862
8/24/2016121.58121.67120.77121.01597,166
8/23/2016121.80122.02121.66121.68472,195
8/22/2016121.30121.51121.01121.38339,551
8/19/2016121.26121.50120.97121.43319,357
8/18/2016121.25121.58121.18121.55412,986
8/17/2016121.05121.33120.51121.28399,899
8/16/2016121.45121.53121.08121.09424,042
8/15/2016121.64121.98121.60121.77683,247
8/12/2016121.32121.51121.11121.37528,184
8/11/2016121.20121.62121.06121.451,086,140
8/10/2016121.24121.33120.70120.881,136,700
8/9/2016121.21121.53121.03121.18901,854
8/8/2016121.26121.42120.99121.12383,098
8/5/2016120.56121.23120.56121.181,620,470
8/4/2016120.19120.46119.94120.24621,105
8/3/2016119.65120.17119.47120.17532,937
8/2/2016120.39120.48119.19119.741,120,960
8/1/2016120.78120.97120.28120.52840,874
7/29/2016120.38120.90120.09120.661,739,250
7/28/2016120.19120.64119.90120.46444,414
7/27/2016120.62120.73119.79120.261,221,620
7/26/2016120.34120.61119.88120.46729,919
7/25/2016120.35120.59119.97120.38335,803
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center