IWB Historical Prices | iShares Russell 1000 Stock

Dow

0.80% Nasdaq

0.97%

iShares Russell 1000 Index (IWB)

-NYSEArca

92.87 0.95(1.03%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	92.32	92.88	92.17	92.87	557,200	92.87
May 16, 2013	92.22	92.51	91.83	91.92	359,700	91.92
May 15, 2013	91.78	92.54	91.71	92.37	469,400	92.37
May 14, 2013	91.01	91.95	91.01	91.88	236,500	91.88
May 13, 2013	90.79	91.08	90.59	90.98	252,300	90.98
May 10, 2013	90.65	90.95	90.43	90.95	212,900	90.95
May 9, 2013	90.79	91.03	90.39	90.58	466,600	90.58
May 8, 2013	90.31	90.88	90.29	90.88	335,100	90.88
May 7, 2013	90.16	90.45	89.91	90.45	413,800	90.45
May 6, 2013	89.78	90.05	89.74	89.95	197,400	89.95
May 3, 2013	89.57	90.00	89.53	89.69	358,200	89.69
May 2, 2013	88.23	88.88	88.20	88.79	377,600	88.79
May 1, 2013	88.65	88.66	87.93	88.06	637,400	88.06
Apr 30, 2013	88.56	88.87	88.22	88.87	668,100	88.87
Apr 29, 2013	88.25	88.78	88.12	88.58	390,400	88.58
Apr 26, 2013	88.07	88.21	87.72	88.00	465,400	88.00
Apr 25, 2013	88.02	88.55	87.95	88.17	452,900	88.17
Apr 24, 2013	87.73	88.00	87.57	87.78	409,000	87.78
Apr 23, 2013	87.25	87.79	86.83	87.71	776,600	87.71
Apr 22, 2013	86.60	87.01	86.01	86.81	351,500	86.81
Apr 19, 2013	85.91	86.48	85.67	86.44	179,000	86.44
Apr 18, 2013	86.33	86.36	85.35	85.65	415,500	85.65
Apr 17, 2013	86.87	86.88	85.74	86.15	417,600	86.15
Apr 16, 2013	86.86	87.52	86.68	87.48	452,400	87.48
Apr 15, 2013	87.90	87.94	86.18	86.18	655,300	86.18
Apr 12, 2013	88.25	88.41	87.83	88.32	498,100	88.32
Apr 11, 2013	88.23	88.81	88.17	88.54	334,300	88.54
Apr 10, 2013	87.39	88.31	87.36	88.25	421,000	88.25
Apr 9, 2013	87.01	87.47	86.76	87.11	553,000	87.11
Apr 8, 2013	86.36	86.91	86.06	86.91	238,000	86.91
Apr 5, 2013	85.60	86.37	85.47	86.32	297,000	86.32
Apr 4, 2013	86.44	86.78	86.23	86.63	392,900	86.63
Apr 3, 2013	87.30	87.31	86.07	86.30	486,600	86.30
Apr 2, 2013	87.22	87.47	87.00	87.19	303,200	87.19
Apr 1, 2013	87.23	87.35	86.66	86.89	473,900	86.89
Mar 28, 2013	86.95	87.35	86.85	87.21	854,800	87.21
Mar 27, 2013	86.42	87.00	86.31	86.97	410,800	86.97
Mar 26, 2013	86.61	86.97	86.53	86.97	439,400	86.97
Mar 25, 2013	86.85	87.00	85.95	86.31	371,000	86.31
Mar 25, 2013	0.391 Dividend
Mar 22, 2013	86.64	86.99	86.57	86.96	446,700	86.57
Mar 21, 2013	86.58	86.88	86.23	86.41	421,600	86.02
Mar 20, 2013	86.98	87.22	86.86	87.04	567,100	86.65
Mar 19, 2013	86.83	86.98	85.92	86.47	461,000	86.08
Mar 18, 2013	86.32	87.04	86.23	86.65	455,800	86.26
Mar 15, 2013	87.19	87.26	86.89	87.16	625,000	86.77
Mar 14, 2013	87.02	87.30	86.98	87.28	243,600	86.89
Mar 13, 2013	86.69	86.91	86.43	86.79	393,600	86.40
Mar 12, 2013	86.75	86.86	86.39	86.62	865,800	86.23
Mar 11, 2013	86.50	86.83	86.38	86.83	647,800	86.44
Mar 8, 2013	86.52	86.62	86.07	86.55	726,500	86.16
Mar 7, 2013	86.10	86.24	86.00	86.17	381,500	85.78
Mar 6, 2013	86.11	86.17	85.78	86.01	601,900	85.62
Mar 5, 2013	85.47	86.02	85.42	85.84	410,600	85.45
Mar 4, 2013	84.45	85.04	84.28	85.04	385,600	84.66
Mar 1, 2013	84.06	84.71	83.68	84.64	671,100	84.26
Feb 28, 2013	84.53	85.04	84.28	84.28	491,700	83.90
Feb 27, 2013	83.40	84.72	83.33	84.51	412,000	84.13
Feb 26, 2013	83.27	83.53	82.73	83.42	649,200	83.04
Feb 25, 2013	84.84	84.99	82.89	82.89	586,300	82.52
Feb 22, 2013	84.06	84.43	83.86	84.42	338,900	84.04
Feb 21, 2013	84.00	84.00	83.37	83.68	551,300	83.30
Feb 20, 2013	85.25	85.27	84.19	84.20	467,100	83.82
Feb 19, 2013	84.82	85.31	84.79	85.22	1,060,200	84.84
Feb 15, 2013	84.88	84.95	84.39	84.72	959,400	84.34
Feb 14, 2013	84.48	84.87	84.36	84.78	410,500	84.40
Feb 13, 2013	84.80	84.96	84.46	84.73	466,000	84.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWB

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 1000 Index (IWB)