iSh Russ 1000 Shs  $109.09

down -0.99


31/7/2014 10:04 AM  |  NYSEARCA : IWB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWB historical data

Date Open High Low Close Volume
7/30/2014110.44110.54109.63110.081,128,190
7/29/2014110.63110.82109.99110.011,381,190
7/28/2014110.48110.63109.82110.45639,195
7/25/2014110.71110.78110.27110.45357,421
7/24/2014111.07111.25110.91111.00590,357
7/23/2014110.89111.07110.74110.95148,972
7/22/2014110.60110.91110.53110.72398,553
7/21/2014110.06110.32109.76110.17399,625
7/18/2014109.64110.54109.54110.41320,606
7/17/2014110.20110.61109.14109.31504,528
7/16/2014110.69110.75110.24110.54248,681
7/15/2014110.45110.69109.69110.19417,919
7/14/2014110.44110.58110.35110.42294,629
7/11/2014109.67109.94109.43109.84482,437
7/10/2014109.07110.06109.00109.75185,356
7/9/2014110.00110.27109.71110.19296,331
7/8/2014110.30110.31109.39109.71310,854
7/7/2014110.72110.76110.32110.50737,456
7/3/2014110.77110.98110.64110.92127,804
7/2/2014110.42110.57110.31110.45241,679
7/1/2014110.29111.20110.29110.91337,079
6/30/2014110.01110.32110.00110.11399,222
6/27/2014109.55110.15109.55110.06512,365
6/26/2014110.01110.01109.18109.88344,426
6/25/2014109.24110.05109.23109.95258,487
6/24/2014109.96110.48109.32109.44583,861
6/20/2014110.20110.33110.00110.13156,964
6/19/2014109.87109.97109.54109.94201,767
6/18/2014109.09109.83108.82109.76230,496
6/17/2014108.56109.10108.43108.99360,371
6/16/2014108.52108.88108.30108.63246,385
6/13/2014108.41108.70108.10108.57461,124
6/12/2014108.94108.96108.00108.27304,498
6/11/2014109.09109.10108.75108.95254,236
6/10/2014109.35109.36109.00109.36155,643
6/9/2014109.34109.66109.16109.30198,453
6/6/2014109.05109.31109.00109.29925,813
6/5/2014108.30108.87107.80108.77732,427
6/4/2014107.58108.08107.46107.97679,894
6/3/2014107.54107.84107.47107.79171,513
6/2/2014107.86107.89107.28107.77946,382
5/30/2014107.45107.77107.37107.64647,465
5/29/2014107.19107.56106.98107.51229,599
5/28/2014106.98107.24106.81106.98362,481
5/27/2014106.90107.12106.80107.10322,894
5/23/2014106.00106.51106.00106.44388,342
5/22/2014105.72106.20105.58105.99217,798
5/21/2014105.10105.74105.10105.66143,844
5/20/2014105.59105.59104.56104.81475,227
5/19/2014104.83105.62104.79105.57319,902
5/16/2014104.85105.14104.39105.13514,016
5/15/2014105.51105.63104.18104.72535,972
5/13/2014106.28106.51106.12106.19277,976
5/12/2014105.54106.20105.54106.17306,887
5/8/2014105.10105.74104.59104.92479,138
5/7/2014104.90105.13104.02105.11471,921
5/6/2014105.29105.46104.49104.53290,640
5/5/2014104.74105.51104.40105.45594,122
5/2/2014105.40105.81105.09105.17758,908
5/1/2014105.25105.65105.00105.32520,900
4/30/2014104.80105.36104.61105.25782,262
4/29/2014104.77105.08104.53104.97370,367
4/28/2014104.60104.92103.35104.38661,148
4/25/2014104.88104.88103.95104.19393,858
4/24/2014105.56105.56104.56105.09388,651
4/23/2014105.14105.22104.86104.91547,142
4/22/2014104.83105.47104.73105.14417,490
4/21/2014104.49104.67104.17104.64404,681
4/17/2014104.00104.54103.81104.28318,589
4/16/2014103.55104.11103.27104.10301,044
4/15/2014102.47103.07101.44103.01861,897
4/14/2014102.19102.56101.48102.31505,034
4/11/2014101.84102.66101.43101.56668,846
4/10/2014104.74104.78102.42102.55593,385
4/9/2014103.82104.78103.62104.73426,447
4/8/2014103.12103.74102.72103.59515,600
4/7/2014104.01104.28102.89103.10555,038
4/4/2014106.22106.22104.21104.401,080,470
4/3/2014106.30106.30105.36105.67385,222
4/2/2014105.65106.02105.51105.90392,967
4/1/2014105.16105.60105.06105.55692,170
3/31/2014104.60104.97104.43104.772,331,000
3/28/2014103.69104.46103.65103.912,042,390
3/27/2014103.52103.78102.96103.41942,183
3/26/2014104.76104.92103.56103.571,349,980
3/25/2014104.40104.81103.83104.39966,794
3/24/2014105.31105.31103.92104.38973,763
3/21/2014105.82105.97104.80104.851,523,740
3/20/2014104.57105.38104.33105.281,715,480
3/19/2014105.29105.49104.11104.761,848,110
3/18/2014104.64105.46104.64105.361,191,780
3/17/2014104.23104.84104.23104.51894,286
3/14/2014103.65104.25103.55103.67854,609
3/13/2014105.38105.44103.58103.85624,841
3/12/2014104.41105.09104.25105.074,083,700
3/11/2014105.72105.84104.74104.971,320,980
3/10/2014105.42105.60104.93105.51685,329
3/7/2014106.09106.09105.21105.64436,615
3/6/2014105.67105.88105.49105.62592,831
3/5/2014105.47105.57105.27105.38803,911
Trading Center