$111.36 +2.70 (%) iSh Russ 1000 Shs - NYSEARCA

Aug. 27, 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
8/27/2015109.75111.52109.21111.363,274,910
8/26/2015105.73108.84105.38108.663,841,470
8/25/2015109.28109.34104.69104.692,490,650
8/24/2015109.49109.5193.25106.133,933,760
8/21/2015112.75113.44110.55110.592,045,310
8/20/2015115.64115.82114.01114.021,340,370
8/19/2015117.14117.47116.00116.58907,776
8/18/2015117.62117.90117.36117.53410,033
8/17/2015116.74117.86116.49117.84437,250
8/14/2015116.54117.21116.50117.14359,012
8/13/2015116.63117.21116.37116.72537,311
8/12/2015116.00116.99114.88116.85765,358
8/11/2015117.00117.18116.26116.72615,497
8/10/2015116.93117.86116.93117.77757,147
8/7/2015116.46116.53115.74116.31709,405
8/6/2015117.60117.70116.11116.61733,121
8/5/2015117.64118.29117.38117.54695,705
8/4/2015117.29117.66116.86117.15685,874
8/3/2015117.69117.97116.75117.331,143,680
7/31/2015118.12118.28117.62117.73864,105
7/30/2015117.59118.01117.13117.92588,520
7/29/2015117.14117.96116.99117.87588,252
7/28/2015116.09117.11115.58116.97891,079
7/27/2015115.87116.04115.34115.591,219,980
7/24/2015117.67117.67116.12116.32626,697
7/23/2015118.34118.42117.31117.53704,350
7/22/2015117.81118.37117.81118.11313,596
7/21/2015118.77118.93118.17118.40418,979
7/20/2015119.09119.17118.69118.92381,191
7/17/2015118.87118.98118.49118.85541,605
7/16/2015118.45118.80118.45118.77609,680
7/15/2015118.14118.32117.63117.901,104,600
7/14/2015117.70118.22117.46118.05711,057
7/13/2015117.00117.58117.00117.491,352,970
7/10/2015115.98116.48115.67116.301,807,940
7/9/2015115.72116.16114.75114.831,131,660
7/8/2015115.69115.90114.41114.581,842,770
7/7/2015115.91116.62114.39116.502,168,800
7/6/2015115.30116.37115.16115.89648,047
7/2/2015116.42116.71115.91116.21492,782
7/1/2015116.98117.17116.36116.887,168,700
6/30/2015116.74116.74115.65116.041,340,000
6/29/2015117.05117.55115.64115.72875,227
6/26/2015118.43118.55117.80118.121,300,570
6/25/2015118.96118.99118.12118.20710,517
6/24/2015119.22119.50118.51118.51617,828
6/23/2015119.54119.64119.21119.45366,977
6/22/2015119.46119.74119.25119.35299,242
6/19/2015119.10119.18118.57118.59388,380
6/18/2015118.39119.58118.38119.24921,593
6/17/2015118.07118.43117.43118.07492,160
6/16/2015117.16117.92117.04117.90499,615
6/15/2015117.08117.40116.50117.24420,176
6/12/2015118.09118.14117.58117.75322,137
6/11/2015118.49118.83118.36118.59474,013
6/10/2015117.33118.44117.33118.21379,667
6/9/2015116.85117.15116.39116.86394,425
6/8/2015117.55117.65116.81116.82448,508
6/5/2015117.64118.00117.08117.58411,904
6/4/2015118.26118.66117.56117.76594,150
6/3/2015118.71119.12118.42118.75614,467
6/2/2015118.20118.85117.82118.42504,142
6/1/2015118.65118.92117.97118.51615,807
5/29/2015118.91119.02118.11118.28722,022
5/28/2015118.90119.08118.56118.98348,519
5/27/2015118.31119.28118.14119.12331,300
5/26/2015119.04119.06117.77118.05376,160
5/22/2015119.30119.60119.27119.30642,665
5/21/2015119.18119.72119.08119.52600,094
5/20/2015119.37119.72119.06119.24265,609
5/19/2015119.36119.61119.15119.33345,808
5/18/2015118.79119.54118.79119.37558,368
5/15/2015118.91119.04118.63119.02608,576
5/14/2015118.22118.88118.10118.82570,344
5/13/2015118.01118.25117.47117.61465,281
5/12/2015117.42117.95116.82117.58401,405
5/11/2015118.37118.62117.92117.92350,004
5/8/2015118.07118.62118.07118.46886,395
5/7/2015116.30117.23116.23116.98606,845
5/6/2015117.07117.53115.82116.54555,941
5/5/2015118.18118.37116.84116.91591,766
5/4/2015118.18118.71118.18118.36493,066
5/1/2015117.20118.01117.19117.94794,014
4/30/2015117.63117.85116.31116.79599,547
4/29/2015117.83118.35117.43117.95466,266
4/28/2015118.21118.54117.33118.46500,295
4/27/2015118.80119.11118.02118.16598,519
4/24/2015118.83118.83118.41118.66420,353
4/23/2015117.87118.89117.87118.49575,441
4/22/2015117.80118.26117.21118.13606,904
4/21/2015117.66118.27117.39117.61564,163
4/20/2015117.27117.89117.22117.66955,041
4/17/2015117.37117.37116.15116.64934,241
4/16/2015117.91118.34117.69117.98744,027
4/15/2015117.84118.38117.79118.02538,079
4/14/2015117.26117.61116.78117.52609,291
4/13/2015117.77118.15117.30117.33552,595
4/10/2015117.46117.88117.30117.83505,473
4/9/2015116.74117.37116.32117.241,123,910
4/8/2015116.55117.02116.29116.76849,271
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!