Home > Quotes > IWB > Historical Prices

iShares Russell 1000 Index Fund Historical Stock Prices

(ETF)
IWB 
$91.96
*  
0.07
  negative  
0.08%
Get IWB Alerts
*Delayed - data as of Jun. 19, 2013 10:34 ET 


Community Rating:
View:    IWB Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:34  91.88  92.04  91.77  91.96 41,829
06/18/2013 91.42 92.16 91.42 92.03 406,398
06/17/2013 91.23 91.7 90.84 91.3 455,593
06/14/2013 91.01 91.44 90.5 90.63 487,752
06/13/2013 89.77 91.29 89.565 91.17 550,410
06/12/2013 91.13 91.23 89.7 89.8 529,991
06/11/2013 90.72 91.33 90.37 90.57 1,028,784
06/10/2013 91.74 91.79 91.27 91.45 624,691
06/07/2013 90.98 91.54 90.56 91.45 286,334
06/06/2013 89.45 90.39 88.98 90.39 1,282,494
06/05/2013 90.52 90.67 89.45 89.51 452,853
06/04/2013 91.26 91.62 90.35 90.82 600,111
06/03/2013 91.08 91.31 90.34 91.29 723,465
05/31/2013 91.88 92.39 90.42 90.42 957,034
05/30/2013 91.84 92.51 91.78 92.12 433,577
05/29/2013 91.88 92.035 91.24 91.74 580,789
05/28/2013 92.8 93.2 92.09 92.38 505,730
05/24/2013 91.37 91.8 91.08 91.77 495,781
05/23/2013 91.22 92.14 91.08 91.92 346,276
05/22/2013 93.04 93.93 91.76 92.16 1,668,549
05/21/2013 92.93 93.28 92.64 92.99 294,980
05/20/2013 92.75 93.15 92.65 92.81 2,289,568
05/17/2013 92.32 92.88 92.17 92.87 557,169
05/16/2013 92.22 92.51 91.829 91.92 359,687
05/15/2013 91.78 92.54 91.71 92.37 469,366
05/14/2013 91.01 91.95 91.01 91.88 236,454
05/13/2013 90.79 91.08 90.59 90.98 252,220
05/10/2013 90.65 90.95 90.43 90.95 212,828
05/09/2013 90.79 91.029 90.39 90.58 466,543
05/08/2013 90.31 90.88 90.29 90.88 335,073
05/07/2013 90.16 90.45 89.91 90.45 413,735
05/06/2013 89.78 90.052 89.7345 89.95 197,338
05/03/2013 89.57 90 89.53 89.69 358,151
05/02/2013 88.23 88.88 88.2 88.79 377,590
05/01/2013 88.65 88.66 87.93 88.06 637,324
04/30/2013 88.56 88.87 88.22 88.87 668,012
04/29/2013 88.25 88.7765 88.12 88.58 390,347
04/26/2013 88.07 88.21 87.72 88 465,306
04/25/2013 88.02 88.55 87.95 88.17 452,893
04/24/2013 87.73 88 87.57 87.78 408,940
04/23/2013 87.25 87.79 86.831 87.71 776,558
04/22/2013 86.6 87.01 86.01 86.81 351,456
04/19/2013 85.91 86.4792 85.67 86.44 178,996
04/18/2013 86.33 86.36 85.353 85.65 415,480
04/17/2013 86.87 86.88 85.74 86.15 417,576
04/16/2013 86.857 87.52 86.68 87.48 452,388
04/15/2013 87.9 87.94 86.18 86.18 655,253
04/12/2013 88.25 88.411 87.8301 88.32 498,041
04/11/2013 88.23 88.81 88.17 88.54 334,271
04/10/2013 87.39 88.31 87.36 88.25 421,001
04/09/2013 87.01 87.47 86.76 87.11 552,926
04/08/2013 86.36 86.91 86.064 86.91 237,919
04/05/2013 85.6 86.37 85.47 86.32 296,938
04/04/2013 86.44 86.78 86.23 86.63 392,859
04/03/2013 87.3 87.31 86.07 86.3 486,513
04/02/2013 87.22 87.47 87 87.19 303,132
04/01/2013 87.23 87.35 86.66 86.89 473,850
03/28/2013 86.95 87.35 86.85 87.21 854,764
03/27/2013 86.42 87 86.31 86.97 410,708
03/26/2013 86.61 86.97 86.53 86.97 439,342
03/25/2013 86.85 87 85.95 86.31 370,914
03/22/2013 86.64 86.99 86.57 86.96 446,655
03/21/2013 86.58 86.88 86.23 86.41 421,529
03/20/2013 86.98 87.219 86.86 87.04 567,031
03/19/2013 86.83 86.9799 85.92 86.47 460,952
03/18/2013 86.32 87.04 86.23 86.65 455,716
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.