$119.12 +1.07 (%) iSh Russ 1000 Shs - NYSEARCA

May. 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
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
4/7/2015116.78117.20116.39116.39508,870
4/6/2015115.22117.03115.22116.70521,002
4/2/2015115.34116.20115.34115.91579,619
4/1/2015115.94115.94114.84115.421,137,200
3/31/2015116.34116.80115.85115.852,707,000
3/30/2015116.01117.05116.01116.86617,243
3/27/2015115.16115.57114.95115.47743,590
3/26/2015114.97115.73114.53115.141,090,780
3/25/2015117.32117.44115.40115.421,311,310
3/24/2015118.28118.49117.58117.581,030,300
3/23/2015118.44118.88118.29118.29635,520
3/20/2015118.15118.82118.03118.57696,433
3/19/2015117.72117.93117.26117.46632,057
3/18/2015116.30118.44115.91118.011,323,260
3/17/2015116.46116.85116.07116.62653,734
3/16/2015115.76116.93115.76116.89918,588
3/13/2015115.82116.01114.70115.401,045,460
3/12/2015115.00116.12115.00116.02867,505
3/11/2015114.99115.11114.59114.641,218,450
3/10/2015115.76115.76114.79114.811,540,560
3/9/2015116.30116.86116.24116.65696,722
3/6/2015117.38117.51115.98116.21727,365
3/5/2015117.73118.00117.48117.80674,296
3/4/2015117.66117.79117.03117.65887,811
3/3/2015118.20118.40117.62118.18494,490
3/2/2015117.80118.68117.80118.68848,701
2/27/2015118.17118.40117.86117.861,754,630
2/26/2015118.34118.48117.91118.32731,479
2/25/2015118.52118.79118.26118.47531,457
2/24/2015118.30118.65117.95118.56487,692
2/23/2015118.03118.21117.82118.20526,108
2/20/2015117.29118.27116.85118.251,072,320
2/19/2015117.25117.75117.15117.51564,388
2/18/2015117.30117.62117.13117.57507,878
2/17/2015117.18117.64116.98117.49756,238
2/13/2015116.89117.36116.77117.32908,628
2/12/2015116.26116.84116.13116.79861,454
2/11/2015115.38115.96115.11115.68750,329
2/10/2015115.06115.79114.53115.64806,978
2/9/2015114.50114.98114.18114.41503,806
2/6/2015115.36115.86114.63114.95888,146
2/5/2015114.50115.36114.49115.271,787,240
2/4/2015113.98114.81113.81114.082,184,750
2/3/2015113.32114.52113.24114.451,892,820
2/2/2015111.95112.89110.63112.791,701,460
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center