Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IW US 500 (CIX: IW500 )

1,841.09 -131.51 (-6.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1446 1459 1424 1431 0 -12.78(-0.89%)
Apr 27, 2018 1449 1461 1428 1443 0 -3.37(-0.23%)
Apr 26, 2018 1440 1459 1426 1447 0 +13.64(+0.95%)
Apr 25, 2018 1431 1447 1409 1433 0 +1.87(+0.13%)
Apr 24, 2018 1458 1469 1417 1431 0 -20.99(-1.45%)
Apr 23, 2018 1456 1466 1440 1452 0 +0.01(+0.00%)
Apr 20, 2018 1467 1474 1442 1452 0 -15.46(-1.05%)
Apr 19, 2018 1478 1488 1456 1468 0 -19.31(-1.30%)
Apr 18, 2018 1488 1501 1475 1487 0 +0.72(+0.05%)
Apr 17, 2018 1481 1496 1471 1486 0 +14.22(+0.97%)
Apr 16, 2018 1470 1483 1458 1472 0 +10.77(+0.74%)
Apr 13, 2018 1470 1477 1451 1461 0 -0.03(-0.00%)
Apr 12, 2018 1457 1473 1449 1461 0 +11.67(+0.80%)
Apr 11, 2018 1446 1463 1439 1450 0 -5.18(-0.36%)
Apr 10, 2018 1448 1465 1437 1455 0 +28.24(+1.98%)
Apr 09, 2018 1430 1453 1419 1427 0 +6.52(+0.46%)
Apr 06, 2018 1439 1449 1410 1420 0 -32.32(-2.23%)
Apr 05, 2018 1450 1465 1437 1452 0 +8.23(+0.57%)
Apr 04, 2018 1402 1449 1396 1444 0 +17.10(+1.20%)
Apr 03, 2018 1415 1433 1398 1427 0 +20.25(+1.44%)
Apr 02, 2018 1435 1442 1389 1407 0 -33.90(-2.35%)
Mar 29, 2018 1441 1441 1441 1441 0 +20.76(+1.46%)
Mar 28, 2018 1427 1444 1408 1420 0 -6.64(-0.47%)
Mar 27, 2018 1457 1469 1414 1427 0 -23.63(-1.63%)
Mar 26, 2018 1434 1456 1417 1450 0 +39.81(+2.82%)
Mar 23, 2018 1440 1453 1407 1410 0 -26.37(-1.84%)
Mar 22, 2018 1458 1471 1433 1437 0 -36.66(-2.49%)
Mar 21, 2018 1475 1493 1463 1474 0 -1.89(-0.13%)
Mar 20, 2018 1475 1489 1465 1475 0 +1.25(+0.08%)
Mar 19, 2018 1488 1496 1461 1474 0 -21.07(-1.41%)
Mar 16, 2018 1494 1508 1484 1495 0 +3.99(+0.27%)
Mar 15, 2018 1497 1509 1481 1491 0 -3.56(-0.24%)
Mar 14, 2018 1512 1518 1487 1495 0 -11.11(-0.74%)
Mar 13, 2018 1510 1514 1501 1506 0 -8.77(-0.58%)
Mar 12, 2018 1519 1531 1504 1515 0 -1.64(-0.11%)
Mar 09, 2018 1501 1521 1493 1516 0 +24.09(+1.61%)
Mar 08, 2018 1488 1501 1475 1492 0 +8.46(+0.57%)
Mar 07, 2018 1483 1488 1475 1484 0 -1.14(-0.08%)
Mar 06, 2018 1488 1498 1471 1485 0 +3.51(+0.24%)
Mar 05, 2018 1460 1489 1453 1481 0 +13.46(+0.92%)
Mar 02, 2018 1446 1473 1436 1468 0 +10.15(+0.70%)
Mar 01, 2018 1478 1490 1444 1458 0 -19.57(-1.32%)
Feb 28, 2018 1501 1512 1476 1477 0 -18.68(-1.25%)
Feb 27, 2018 1513 1525 1493 1496 0 -16.26(-1.08%)
Feb 26, 2018 1499 1518 1490 1512 0 +19.11(+1.28%)
Feb 23, 2018 1480 1497 1469 1493 0 +23.09(+1.57%)
Feb 22, 2018 1472 1479 1465 1470 0 +3.71(+0.25%)
Feb 21, 2018 1479 1496 1463 1466 0 -11.16(-0.76%)
Feb 20, 2018 1481 1497 1466 1478 0 -8.49(-0.57%)
Feb 16, 2018 1486 1486 1486 1486 0 -0.08(-0.01%)
Feb 15, 2018 1478 1493 1460 1486 0 +21.49(+1.47%)
Feb 14, 2018 1437 1471 1429 1465 0 +18.32(+1.27%)
Feb 13, 2018 1442 1454 1434 1446 0 +3.08(+0.21%)
Feb 12, 2018 1434 1458 1420 1443 0 +22.02(+1.55%)
Feb 09, 2018 1418 1438 1372 1421 0 +19.54(+1.39%)
Feb 08, 2018 1447 1464 1400 1402 0 -51.59(-3.55%)
Feb 07, 2018 1459 1482 1443 1453 0 -8.30(-0.57%)
Feb 06, 2018 1413 1471 1398 1462 0 +12.61(+0.87%)
Feb 05, 2018 1486 1507 1423 1449 0 -47.96(-3.20%)
Feb 02, 2018 1520 1532 1491 1497 0 -36.10(-2.35%)
Feb 01, 2018 1528 1549 1515 1533 0 -0.13(-0.01%)
Jan 31, 2018 1542 1554 1521 1533 0 -2.10(-0.14%)
Jan 30, 2018 1542 1554 1527 1535 0 -19.78(-1.27%)
Jan 29, 2018 1563 1577 1545 1555 0 -11.91(-0.76%)
Jan 26, 2018 1552 1573 1541 1567 0 +22.81(+1.48%)
Jan 25, 2018 1551 1563 1530 1544 0 +0.67(+0.04%)
Jan 24, 2018 1550 1563 1532 1543 0 -3.12(-0.20%)
Jan 23, 2018 1547 1560 1534 1547 0 -0.10(-0.01%)
Jan 22, 2018 1536 1552 1527 1547 0 +8.14(+0.53%)
Jan 19, 2018 1536 1547 1524 1539 0 +5.94(+0.39%)
Jan 18, 2018 1536 1546 1523 1533 0 -5.98(-0.39%)
Jan 17, 2018 1528 1547 1518 1539 0 +17.65(+1.16%)
Jan 16, 2018 1534 1546 1512 1521 0 -6.86(-0.45%)
Jan 15, 2018 1528 1528 1528 1528 0 +0.00(+0.00%)
Jan 12, 2018 1522 1536 1513 1528 0 +10.12(+0.67%)
Jan 11, 2018 1511 1524 1501 1518 0 +10.99(+0.73%)
Jan 10, 2018 1508 1514 1499 1507 0 -4.38(-0.29%)
Jan 09, 2018 1512 1523 1500 1511 0 +2.09(+0.14%)
Jan 08, 2018 1506 1517 1494 1509 0 +2.92(+0.19%)
Jan 05, 2018 1501 1512 1491 1506 0 +9.56(+0.64%)
Jan 04, 2018 1493 1506 1484 1496 0 +6.46(+0.43%)
Jan 03, 2018 1482 1499 1473 1490 0 +10.09(+0.68%)
Jan 02, 2018 1474 1487 1463 1480 0 +13.44(+0.92%)
Dec 29, 2017 1466 1466 1466 1466 0 -7.29(-0.49%)
Dec 28, 2017 1474 1479 1466 1474 0 +1.23(+0.08%)
Dec 27, 2017 1473 1478 1468 1473 0 +0.98(+0.07%)
Dec 26, 2017 1470 1479 1463 1472 0 -1.78(-0.12%)
Dec 22, 2017 1473 1481 1465 1473 0 -0.40(-0.03%)
Dec 21, 2017 1475 1486 1465 1474 0 +1.17(+0.08%)
Dec 20, 2017 1476 1484 1462 1473 0 +1.15(+0.08%)
Dec 19, 2017 1476 1484 1464 1471 0 -2.24(-0.15%)
Dec 18, 2017 1472 1487 1463 1474 0 +7.61(+0.52%)
Dec 15, 2017 1461 1474 1450 1466 0 +12.92(+0.89%)
Dec 14, 2017 1462 1470 1448 1453 0 -7.83(-0.54%)
Dec 13, 2017 1459 1473 1452 1461 0 +4.49(+0.31%)
Dec 12, 2017 1458 1468 1448 1456 0 -0.48(-0.03%)
Dec 11, 2017 1451 1464 1442 1457 0 +7.10(+0.49%)
Dec 08, 2017 1449 1458 1437 1450 0 +8.55(+0.59%)
Dec 07, 2017 1439 1452 1430 1441 0 +2.76(+0.19%)
Dec 06, 2017 1438 1451 1425 1439 0 -1.03(-0.07%)
Dec 05, 2017 1443 1457 1430 1440 0 -3.54(-0.25%)
Dec 04, 2017 1454 1464 1435 1443 0 -6.98(-0.48%)
Dec 01, 2017 1451 1463 1434 1450 0 -2.68(-0.18%)
Nov 30, 2017 1446 1463 1436 1453 0 +11.41(+0.79%)
Nov 29, 2017 1449 1460 1427 1441 0 -7.41(-0.51%)
Nov 28, 2017 1441 1455 1433 1449 0 +10.90(+0.76%)
Nov 27, 2017 1439 1447 1430 1438 0 -2.11(-0.15%)
Nov 24, 2017 1440 1446 1433 1440 0 +3.19(+0.22%)
Nov 23, 2017 1439 1446 1429 1437 0 +0.00(+0.00%)
Nov 22, 2017 1439 1446 1429 1437 0 -0.53(-0.04%)
Nov 21, 2017 1432 1446 1426 1437 0 +9.83(+0.69%)
Nov 20, 2017 1425 1436 1418 1428 0 +2.44(+0.17%)
Nov 17, 2017 1427 1436 1417 1425 0 -3.58(-0.25%)
Nov 16, 2017 1423 1437 1416 1429 0 +11.85(+0.84%)
Nov 15, 2017 1420 1429 1406 1417 0 -10.38(-0.73%)
Nov 14, 2017 1428 1438 1415 1427 0 -5.64(-0.39%)
Nov 13, 2017 1429 1442 1421 1433 0 +0.24(+0.02%)
Nov 10, 2017 1431 1441 1420 1433 0 -1.54(-0.11%)
Nov 09, 2017 1434 1444 1419 1434 0 -7.53(-0.52%)
Nov 08, 2017 1436 1448 1427 1442 0 +4.92(+0.34%)
Nov 07, 2017 1434 1445 1425 1437 0 +3.09(+0.22%)
Nov 06, 2017 1432 1444 1421 1434 0 +2.65(+0.19%)
Nov 03, 2017 1429 1441 1417 1431 0 +6.71(+0.47%)
Nov 02, 2017 1423 1436 1409 1424 0 -0.66(-0.05%)
Nov 01, 2017 1429 1440 1413 1425 0 +1.97(+0.14%)
Oct 31, 2017 1423 1435 1411 1423 0 +3.62(+0.26%)
Oct 30, 2017 1421 1434 1408 1419 0 -5.29(-0.37%)
Oct 27, 2017 1423 1438 1405 1425 0 +9.67(+0.68%)
Oct 26, 2017 1416 1428 1402 1415 0 -0.48(-0.03%)
Oct 25, 2017 1421 1430 1403 1415 0 -8.45(-0.59%)
Oct 24, 2017 1425 1435 1412 1424 0 +1.63(+0.11%)
Oct 23, 2017 1429 1438 1416 1422 0 -4.78(-0.33%)
Oct 20, 2017 1424 1435 1414 1427 0 +4.90(+0.34%)
Oct 19, 2017 1417 1429 1408 1422 0 -1.02(-0.07%)
Oct 18, 2017 1425 1433 1415 1423 0 +1.02(+0.07%)
Oct 17, 2017 1419 1429 1411 1422 0 +1.77(+0.12%)
Oct 16, 2017 1419 1429 1411 1420 0 +3.62(+0.26%)
Oct 13, 2017 1420 1427 1411 1417 0 +2.29(+0.16%)
Oct 12, 2017 1411 1421 1404 1414 0 +1.14(+0.08%)
Oct 11, 2017 1411 1419 1403 1413 0 +1.90(+0.13%)
Oct 10, 2017 1412 1421 1401 1411 0 +3.91(+0.28%)
Oct 09, 2017 1410 1417 1400 1408 0 -1.07(-0.08%)
Oct 06, 2017 1407 1415 1399 1409 0 -5.34(-0.38%)
Oct 05, 2017 1410 1421 1403 1414 0 +5.51(+0.39%)
Oct 04, 2017 1405 1415 1397 1408 0 +2.81(+0.20%)
Oct 03, 2017 1405 1413 1396 1406 0 +2.31(+0.16%)
Oct 02, 2017 1396 1409 1388 1403 0 +8.13(+0.58%)
Sep 29, 2017 1390 1401 1382 1395 0 +4.83(+0.35%)
Sep 28, 2017 1388 1399 1380 1390 0 +0.83(+0.06%)
Sep 27, 2017 1390 1399 1377 1390 0 +2.76(+0.20%)
Sep 26, 2017 1389 1398 1380 1387 0 +0.66(+0.05%)
Sep 25, 2017 1386 1397 1375 1386 0 -1.03(-0.07%)
Sep 22, 2017 1383 1394 1377 1387 0 +1.54(+0.11%)
Sep 21, 2017 1391 1398 1378 1386 0 -6.25(-0.45%)
Sep 20, 2017 1393 1402 1379 1392 0 -1.76(-0.13%)
Sep 19, 2017 1395 1402 1385 1394 0 +0.14(+0.01%)
Sep 18, 2017 1391 1402 1383 1393 0 +3.89(+0.28%)
Sep 15, 2017 1388 1398 1377 1390 0 +2.08(+0.15%)
Sep 14, 2017 1383 1395 1376 1387 0 +1.68(+0.12%)
Sep 13, 2017 1384 1393 1375 1386 0 -0.06(-0.00%)
Sep 12, 2017 1385 1395 1374 1386 0 +3.95(+0.29%)
Sep 11, 2017 1374 1388 1368 1382 0 +14.73(+1.08%)
Sep 08, 2017 1369 1379 1357 1367 0 -4.31(-0.31%)
Sep 07, 2017 1368 1380 1357 1371 0 +4.51(+0.33%)
Sep 06, 2017 1366 1376 1356 1367 0 +5.53(+0.41%)
Sep 05, 2017 1367 1375 1352 1361 0 -8.31(-0.61%)
Sep 01, 2017 1369 1378 1360 1370 0 +3.15(+0.23%)
Aug 31, 2017 1359 1372 1353 1367 0 +10.63(+0.78%)
Aug 30, 2017 1349 1361 1342 1356 0 +6.55(+0.49%)
Aug 29, 2017 1339 1354 1334 1349 0 +3.15(+0.23%)
Aug 28, 2017 1348 1354 1338 1346 0 +2.29(+0.17%)
Aug 25, 2017 1346 1354 1339 1344 0 +1.75(+0.13%)
Aug 24, 2017 1345 1351 1335 1342 0 -1.23(-0.09%)
Aug 23, 2017 1343 1353 1336 1343 0 -4.16(-0.31%)
Aug 22, 2017 1338 1352 1334 1348 0 +13.33(+1.00%)
Aug 21, 2017 1334 1341 1324 1334 0 +0.19(+0.01%)
Aug 18, 2017 1335 1345 1326 1334 0 -2.74(-0.20%)
Aug 17, 2017 1354 1360 1336 1337 0 -21.32(-1.57%)
Aug 16, 2017 1357 1367 1350 1358 0 +2.21(+0.16%)
Aug 15, 2017 1357 1364 1348 1356 0 -0.63(-0.05%)
Aug 14, 2017 1352 1363 1347 1357 0 +12.57(+0.94%)
Aug 11, 2017 1343 1354 1334 1344 0 +2.95(+0.22%)
Aug 10, 2017 1356 1361 1337 1341 0 -19.76(-1.45%)
Aug 09, 2017 1357 1367 1349 1361 0 +1.18(+0.09%)
Aug 08, 2017 1361 1372 1352 1360 0 -3.41(-0.25%)
Aug 07, 2017 1361 1369 1353 1363 0 +2.70(+0.20%)
Aug 04, 2017 1360 1369 1351 1360 0 +2.48(+0.18%)
Aug 03, 2017 1359 1369 1348 1358 0 -1.97(-0.14%)
Aug 02, 2017 1362 1370 1347 1360 0 +3.30(+0.24%)
Aug 01, 2017 1359 1367 1347 1357 0 +0.53(+0.04%)
Jul 31, 2017 1360 1369 1349 1356 0 -2.53(-0.19%)
Jul 28, 2017 1360 1370 1344 1359 0 -3.97(-0.29%)
Jul 27, 2017 1367 1377 1345 1363 0 -2.74(-0.20%)
Jul 26, 2017 1368 1376 1356 1365 0 -1.02(-0.07%)
Jul 25, 2017 1370 1378 1359 1366 0 +2.71(+0.20%)
Jul 24, 2017 1365 1372 1355 1364 0 -2.65(-0.19%)
Jul 21, 2017 1363 1373 1355 1366 0 -2.66(-0.19%)
Jul 20, 2017 1370 1379 1360 1369 0 -0.72(-0.05%)
Jul 19, 2017 1362 1374 1357 1370 0 +9.96(+0.73%)
Jul 18, 2017 1358 1365 1349 1360 0 +0.23(+0.02%)
Jul 17, 2017 1359 1368 1352 1359 0 -0.20(-0.01%)
Jul 14, 2017 1354 1364 1348 1360 0 +9.45(+0.70%)
Jul 13, 2017 1349 1358 1340 1350 0 +2.38(+0.18%)
Jul 12, 2017 1347 1357 1339 1348 0 +9.20(+0.69%)
Jul 11, 2017 1337 1346 1328 1339 0 +1.45(+0.11%)
Jul 10, 2017 1334 1345 1326 1337 0 +2.60(+0.19%)
Jul 07, 2017 1329 1340 1322 1335 0 +8.19(+0.62%)
Jul 06, 2017 1334 1341 1321 1326 0 -13.34(-1.00%)
Jul 05, 2017 1339 1350 1328 1340 0 +0.65(+0.05%)
Jul 03, 2017 1340 1352 1331 1339 0 +3.06(+0.23%)
Jun 30, 2017 1338 1347 1329 1336 0 +3.75(+0.28%)
Jun 29, 2017 1344 1350 1323 1332 0 -13.91(-1.03%)
Jun 28, 2017 1342 1354 1334 1346 0 +10.33(+0.77%)
Jun 27, 2017 1349 1354 1333 1336 0 -14.17(-1.05%)
Jun 26, 2017 1355 1363 1344 1350 0 -1.60(-0.12%)
Jun 23, 2017 1346 1359 1339 1352 0 +5.05(+0.38%)
Jun 22, 2017 1347 1358 1338 1347 0 +3.49(+0.26%)
Jun 21, 2017 1346 1355 1333 1343 0 -1.27(-0.09%)
Jun 20, 2017 1349 1358 1337 1344 0 -7.70(-0.57%)
Jun 19, 2017 1346 1357 1339 1352 0 +11.35(+0.85%)
Jun 16, 2017 1340 1348 1328 1341 0 +1.92(+0.14%)
Jun 15, 2017 1332 1345 1324 1339 0 -2.17(-0.16%)
Jun 14, 2017 1347 1354 1330 1341 0 -3.98(-0.30%)
Jun 13, 2017 1342 1351 1332 1345 0 +5.98(+0.45%)
Jun 12, 2017 1336 1350 1324 1339 0 -1.44(-0.11%)
Jun 09, 2017 1344 1358 1322 1340 0 -1.97(-0.15%)
Jun 08, 2017 1341 1352 1331 1342 0 +0.11(+0.01%)
Jun 07, 2017 1344 1352 1333 1342 0 -1.03(-0.08%)
Jun 06, 2017 1341 1351 1335 1343 0 -0.32(-0.02%)
Jun 05, 2017 1344 1352 1336 1344 0 -1.97(-0.15%)
Jun 02, 2017 1342 1352 1333 1346 0 +5.92(+0.44%)
Jun 01, 2017 1333 1344 1325 1340 0 +9.04(+0.68%)
May 31, 2017 1331 1339 1321 1331 0 +0.91(+0.07%)
May 30, 2017 1327 1336 1321 1330 0 -0.80(-0.06%)
May 26, 2017 1329 1336 1322 1330 0 +0.92(+0.07%)
May 25, 2017 1329 1340 1320 1330 0 +2.56(+0.19%)
May 24, 2017 1327 1334 1318 1327 0 +2.32(+0.18%)
May 23, 2017 1325 1333 1317 1325 0 +1.85(+0.14%)
May 22, 2017 1321 1330 1312 1323 0 +6.49(+0.49%)
May 19, 2017 1311 1324 1305 1316 0 +9.62(+0.74%)
May 18, 2017 1302 1315 1293 1307 0 +1.70(+0.13%)
May 17, 2017 1323 1326 1301 1305 0 -23.80(-1.79%)
May 16, 2017 1330 1337 1320 1329 0 +0.42(+0.03%)
May 15, 2017 1324 1334 1318 1328 0 +6.88(+0.52%)
May 12, 2017 1322 1328 1314 1321 0 -1.39(-0.11%)
May 11, 2017 1322 1329 1311 1323 0 -1.73(-0.13%)
May 10, 2017 1323 1331 1314 1325 0 +2.20(+0.17%)
May 09, 2017 1325 1332 1316 1322 0 -1.27(-0.10%)
May 08, 2017 1322 1332 1314 1324 0 +0.70(+0.05%)
May 05, 2017 1317 1327 1310 1323 0 +7.76(+0.59%)
May 04, 2017 1316 1325 1305 1315 0 -1.11(-0.08%)
May 03, 2017 1315 1324 1305 1316 0 -2.07(-0.16%)
May 02, 2017 1321 1328 1310 1318 0 -0.30(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.