iShares Russell 1000 ETF Historical Stock Prices

(ETF)
IWB 
$119.19
*  
1.14
0.97%
Get IWB Alerts
*Delayed - data as of May 27, 2015 15:48 ET  -  Find a broker to begin trading IWB now


Community Rating:
View:    IWB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:48  118.41  119.23  118.14  119.19 301,862
05/26/2015 119.04 119.06 117.77 118.05 376,160
05/22/2015 119.3 119.6 119.27 119.3 642,665
05/21/2015 119.18 119.72 119.08 119.52 600,094
05/20/2015 119.37 119.72 119.0558 119.24 265,609
05/19/2015 119.36 119.61 119.147 119.33 345,808
05/18/2015 118.79 119.54 118.79 119.37 558,368
05/15/2015 118.91 119.0435 118.63 119.02 608,576
05/14/2015 118.22 118.88 118.1 118.82 570,344
05/13/2015 118.01 118.25 117.47 117.61 465,281
05/12/2015 117.42 117.9516 116.82 117.58 401,405
05/11/2015 118.37 118.62 117.92 117.92 350,004
05/08/2015 118.07 118.62 118.07 118.46 886,395
05/07/2015 116.3 117.23 116.23 116.98 606,845
05/06/2015 117.07 117.53 115.82 116.54 555,941
05/05/2015 118.18 118.3672 116.84 116.91 591,766
05/04/2015 118.18 118.71 118.18 118.36 493,066
05/01/2015 117.2 118.01 117.19 117.94 794,014
04/30/2015 117.63 117.85 116.31 116.79 599,547
04/29/2015 117.83 118.35 117.4312 117.95 466,266
04/28/2015 118.21 118.54 117.33 118.46 500,295
04/27/2015 118.8 119.11 118.02 118.16 598,519
04/24/2015 118.83 118.83 118.41 118.66 420,353
04/23/2015 117.87 118.89 117.87 118.49 575,441
04/22/2015 117.8 118.26 117.21 118.13 606,904
04/21/2015 118.16 118.27 117.39 117.61 564,163
04/20/2015 117.27 117.8899 117.22 117.66 955,041
04/17/2015 117.37 117.37 116.15 116.64 934,241
04/16/2015 117.91 118.3415 117.69 117.98 744,027
04/15/2015 117.84 118.38 117.79 118.02 538,079
04/14/2015 117.26 117.61 116.78 117.52 609,291
04/13/2015 117.77 118.15 117.3 117.33 552,595
04/10/2015 117.46 117.88 117.3 117.83 505,473
04/09/2015 116.74 117.37 116.32 117.24 1,123,911
04/08/2015 116.55 117.02 116.29 116.76 849,271
04/07/2015 116.78 117.2 116.39 116.39 508,870
04/06/2015 115.22 117.03 115.22 116.7 521,002
04/02/2015 115.34 116.2 115.34 115.91 579,619
04/01/2015 115.94 115.94 114.84 115.42 1,137,200
03/31/2015 116.34 116.8 115.85 115.85 2,707,000
03/30/2015 116.01 117.05 116.01 116.86 617,243
03/27/2015 115.16 115.57 114.95 115.47 743,590
03/26/2015 114.97 115.73 114.53 115.14 1,090,784
03/25/2015 117.32 117.44 115.4 115.42 1,311,308
03/24/2015 118.28 118.49 117.58 117.58 1,030,301
03/23/2015 118.44 118.88 118.29 118.29 635,520
03/20/2015 118.15 118.82 118.03 118.57 696,433
03/19/2015 117.72 117.93 117.26 117.46 632,057
03/18/2015 116.3 118.44 115.91 118.01 1,323,265
03/17/2015 116.46 116.85 116.065 116.62 653,734
03/16/2015 115.76 116.93 115.76 116.89 918,588
03/13/2015 115.82 116.01 114.7 115.4 1,045,459
03/12/2015 115 116.12 115 116.02 867,505
03/11/2015 114.99 115.11 114.59 114.64 1,218,447
03/10/2015 115.76 115.76 114.79 114.81 1,540,563
03/09/2015 116.3 116.86 116.24 116.65 696,722
03/06/2015 117.38 117.51 115.98 116.21 727,365
03/05/2015 117.73 118 117.48 117.8 674,296
03/04/2015 117.66 117.79 117.03 117.65 887,811
03/03/2015 118.2 118.4005 117.62 118.18 494,490
03/02/2015 117.8 118.68 117.8 118.68 848,701
02/27/2015 118.17 118.3996 117.86 117.86 1,754,628
02/26/2015 118.34 118.48 117.91 118.32 731,479
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?