Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 11:20AM ET - U.S. Markets close in 4 hours and 40 minutes. Dow Down 0.65% Nasdaq Down 0.73%
iShares Russell 1000 Index (IWB)At 11:05AM ET: 58.59  Down 0.40 (0.68%)  
MORE ON IWB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1058.9759.5058.4858.993,089,90058.99
8-Feb-1058.7359.0558.2258.251,905,20058.25
5-Feb-1058.6258.8057.5058.723,900,20058.72
4-Feb-1059.9760.0058.5658.573,893,00058.57
3-Feb-1060.4960.7860.2960.432,025,00060.43
2-Feb-1060.1460.8759.9260.752,012,60060.75
1-Feb-1059.4760.0259.4759.972,643,00059.97
29-Jan-1060.0060.4458.9959.093,861,50059.09
28-Jan-1060.6960.6959.4059.782,320,50059.78
27-Jan-1060.1560.5959.6760.492,419,50060.49
26-Jan-1060.2360.9160.0860.192,160,90060.19
25-Jan-1060.7460.7960.2760.492,012,70060.49
22-Jan-1061.3061.4860.1160.172,854,80060.17
21-Jan-1062.7262.9161.4661.533,059,50061.53
20-Jan-1062.8962.8962.1862.662,037,90062.66
19-Jan-1062.5463.3462.5063.311,421,50063.31
15-Jan-1063.1763.2062.3162.541,822,30062.54
14-Jan-1063.0063.3562.9963.241,798,90063.24
13-Jan-1062.7363.2562.3863.061,705,90063.06
12-Jan-1062.7362.8662.3062.542,055,00062.54
11-Jan-1063.3863.4162.9063.151,314,90063.15
8-Jan-1062.6963.1162.5763.061,105,90063.06
7-Jan-1062.5362.9362.3162.851,733,90062.85
6-Jan-1062.4762.7562.4562.601,999,30062.60
5-Jan-1062.3562.5562.0962.522,552,30062.52
4-Jan-1061.8162.3861.8162.321,737,60062.32
31-Dec-0962.0462.0661.3161.311,028,60061.31
30-Dec-0961.7761.9961.7361.921,014,30061.92
29-Dec-0962.2362.2561.9461.99870,60061.99
28-Dec-0962.2062.2261.8462.051,071,70062.05
24-Dec-0961.7862.0161.7762.00327,10062.00
23-Dec-0961.6361.7261.3861.661,659,60061.66
23-Dec-09 $ 0.318 Dividend
22-Dec-0961.6961.9161.6261.791,003,00061.47
21-Dec-0961.2461.7461.2161.541,112,20061.22
18-Dec-0960.9060.9860.4160.912,330,40060.60
17-Dec-0960.8860.9860.5260.571,622,60060.26
16-Dec-0961.4461.6261.1761.321,214,00061.00
15-Dec-0961.2261.4660.9961.17820,90060.86
14-Dec-0961.4261.4861.1261.45820,10061.13
11-Dec-0960.9761.1960.6860.982,280,60060.67
10-Dec-0960.7160.9460.6060.691,377,90060.38
9-Dec-0960.1160.4459.7960.351,017,00060.04
8-Dec-0960.3660.4859.9460.121,401,40059.81
7-Dec-0960.8361.1559.1760.751,089,40060.44
4-Dec-0961.3661.6160.3260.862,407,00060.55
3-Dec-0961.1761.4960.4460.502,724,90060.19
2-Dec-0960.9661.3960.8161.021,741,80060.71
1-Dec-0960.7661.1560.6460.932,340,70060.62
30-Nov-0959.9860.2959.6860.211,857,80059.90
27-Nov-0959.3760.4259.2959.901,040,70059.59
25-Nov-0960.8761.0760.6961.021,116,10060.71
24-Nov-0960.7860.8360.2760.712,180,00060.40
23-Nov-0960.7161.1560.5860.711,623,50060.40
20-Nov-0959.8760.1359.7360.001,838,40059.69
19-Nov-0960.5960.6259.8160.142,077,80059.83
18-Nov-0961.0261.1260.6560.991,020,10060.68
17-Nov-0960.8661.0960.6061.031,406,40060.72
16-Nov-0960.5561.2560.5160.971,706,60060.66
13-Nov-0959.9360.3659.6460.091,509,00059.78
12-Nov-0960.3260.6659.6459.781,523,60059.47
11-Nov-0960.5260.8060.1360.391,607,60060.08
10-Nov-0959.9560.2859.7760.062,071,60059.75
9-Nov-0959.2160.0959.1960.071,875,20059.76
6-Nov-0958.3058.8958.1758.741,302,00058.44
5-Nov-0957.9458.6257.8258.581,528,60058.28
4-Nov-0957.8858.3157.3957.442,727,80057.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions