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

Friday, November 27, 2009, 5:27PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
iShares Russell 1000 Index (IWB)At 1:02PM ET: 59.90  Down 1.12 (1.84%)  
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*
25-Nov-0960.8761.0760.6961.021,116,10061.02
24-Nov-0960.7860.8360.2760.712,180,00060.71
23-Nov-0960.7161.1560.5860.711,623,50060.71
20-Nov-0959.8760.1359.7360.001,838,40060.00
19-Nov-0960.5960.6259.8160.142,077,80060.14
18-Nov-0961.0261.1260.6560.991,020,10060.99
17-Nov-0960.8661.0960.6061.031,406,40061.03
16-Nov-0960.5561.2560.5160.971,706,60060.97
13-Nov-0959.9360.3659.6460.091,509,00060.09
12-Nov-0960.3260.6659.6459.781,523,60059.78
11-Nov-0960.5260.8060.1360.391,607,60060.39
10-Nov-0959.9560.2859.7760.062,071,60060.06
9-Nov-0959.2160.0959.1960.071,875,20060.07
6-Nov-0958.3058.8958.1758.741,302,00058.74
5-Nov-0957.9458.6257.8258.581,528,60058.58
4-Nov-0957.8858.3157.3957.442,727,80057.44
3-Nov-0956.8157.4756.7457.402,936,10057.40
2-Nov-0957.0557.7656.4557.142,906,00057.14
30-Oct-0958.3058.4356.6856.814,612,70056.81
29-Oct-0957.6458.5657.5558.422,743,60058.42
28-Oct-0958.2558.4257.1757.232,660,50057.23
27-Oct-0958.7758.9758.2958.403,380,00058.40
26-Oct-0959.4260.0758.5858.712,523,50058.71
23-Oct-0960.3160.3159.1559.353,027,10059.35
22-Oct-0959.4462.0859.0660.102,271,00060.10
21-Oct-0959.9560.6459.4659.492,281,50059.49
20-Oct-0960.5060.5259.7460.013,744,20060.01
19-Oct-0959.9960.5559.7860.381,829,20060.38
16-Oct-0959.8360.0759.5059.832,000,80059.83
15-Oct-0959.8660.3259.7960.301,525,70060.30
14-Oct-0959.8160.1759.5460.112,185,70060.11
13-Oct-0959.0959.2158.7159.068,331,00059.06
12-Oct-0959.3059.4859.0159.20867,80059.20
9-Oct-0958.6258.9958.4958.941,929,30058.94
8-Oct-0958.6358.9558.3658.682,361,80058.68
7-Oct-0957.8558.2057.7758.132,063,80058.13
6-Oct-0957.6058.3457.5657.992,246,00057.99
5-Oct-0956.5757.3356.3957.181,948,70057.18
2-Oct-0956.0656.6656.0256.332,520,70056.33
1-Oct-0957.9557.9656.5856.623,752,50056.62
30-Sep-0958.5358.5557.5458.102,243,10058.10
29-Sep-0958.5458.8358.1758.323,001,30058.32
28-Sep-0957.6558.5657.6258.412,638,30058.41
25-Sep-0957.5557.8857.2257.452,034,80057.45
24-Sep-0958.5758.6357.4857.741,772,80057.74
23-Sep-0959.0859.4258.3058.401,875,10058.40
22-Sep-0958.9759.0858.6658.942,817,20058.94
22-Sep-09 $ 0.242 Dividend
21-Sep-0958.5458.9658.3758.841,741,20058.60
18-Sep-0959.1659.2058.7658.941,708,20058.70
17-Sep-0959.0059.4658.6058.902,150,10058.66
16-Sep-0958.4159.0758.1759.071,269,90058.83
15-Sep-0957.9858.3657.6158.182,193,80057.94
14-Sep-0957.0757.9457.0457.912,146,50057.67
11-Sep-0957.6257.8457.2757.521,497,40057.28
10-Sep-0957.0057.5756.6657.511,077,00057.27
9-Sep-0956.6157.1456.3956.931,425,80056.70
8-Sep-0956.4956.5156.1656.51868,10056.28
4-Sep-0955.2855.9755.1155.911,372,80055.68
3-Sep-0955.0355.2354.5755.181,171,50054.95
2-Sep-0954.6555.0254.5654.701,813,10054.48
1-Sep-0955.8556.5854.8054.911,978,80054.68
31-Aug-0956.0956.2055.8056.151,644,80055.92
28-Aug-0957.0957.1856.2856.651,272,70056.42
27-Aug-0956.4756.8355.8456.701,846,20056.47
26-Aug-0956.3756.7856.1756.551,715,10056.32
25-Aug-0956.6357.0756.4156.552,504,40056.32
* 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