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

IW US 500 (CIX: IW500 )

1,972.59 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 5, 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 (%)
Aug 30, 2019 1560 1568 1542 1553 0 +1.36(+0.09%)
Aug 29, 2019 1549 1562 1537 1551 0 +18.44(+1.20%)
Aug 28, 2019 1518 1538 1509 1533 0 +10.85(+0.71%)
Aug 27, 2019 1537 1545 1514 1522 0 -5.05(-0.33%)
Aug 26, 2019 1527 1537 1512 1527 0 +15.56(+1.03%)
Aug 23, 2019 1548 1561 1503 1512 0 -45.67(-2.93%)
Aug 22, 2019 1562 1572 1544 1557 0 -1.13(-0.07%)
Aug 21, 2019 1560 1569 1548 1558 0 +12.16(+0.79%)
Aug 20, 2019 1557 1565 1541 1546 0 -12.60(-0.81%)
Aug 19, 2019 1556 1569 1546 1559 0 +21.45(+1.40%)
Aug 16, 2019 1525 1544 1518 1537 0 +24.23(+1.60%)
Aug 15, 2019 1518 1528 1497 1513 0 -1.88(-0.12%)
Aug 14, 2019 1537 1547 1511 1515 0 -45.16(-2.89%)
Aug 13, 2019 1534 1575 1528 1560 0 +24.99(+1.63%)
Aug 12, 2019 1544 1555 1525 1535 0 -16.10(-1.04%)
Aug 09, 2019 1559 1570 1538 1551 0 -12.57(-0.80%)
Aug 08, 2019 1542 1568 1535 1564 0 +29.10(+1.90%)
Aug 07, 2019 1517 1542 1500 1535 0 +2.37(+0.15%)
Aug 06, 2019 1526 1544 1510 1532 0 +18.95(+1.25%)
Aug 05, 2019 1537 1545 1501 1513 0 -48.20(-3.09%)
Aug 02, 2019 1570 1581 1544 1562 0 -13.00(-0.83%)
Aug 01, 2019 1589 1616 1561 1575 0 -13.61(-0.86%)
Jul 31, 2019 1610 1625 1573 1588 0 -18.76(-1.17%)
Jul 30, 2019 1601 1619 1589 1607 0 -1.96(-0.12%)
Jul 29, 2019 1608 1620 1594 1609 0 +2.14(+0.13%)
Jul 26, 2019 1606 1619 1593 1607 0 +3.57(+0.22%)
Jul 25, 2019 1610 1621 1591 1603 0 -8.70(-0.54%)
Jul 24, 2019 1604 1622 1592 1612 0 +5.76(+0.36%)
Jul 23, 2019 1602 1615 1588 1606 0 +13.58(+0.85%)
Jul 22, 2019 1590 1604 1580 1593 0 +6.58(+0.41%)
Jul 19, 2019 1599 1609 1580 1586 0 -4.64(-0.29%)
Jul 18, 2019 1581 1598 1571 1591 0 +8.72(+0.55%)
Jul 17, 2019 1593 1601 1577 1582 0 -8.51(-0.54%)
Jul 16, 2019 1595 1605 1581 1591 0 -6.48(-0.41%)
Jul 15, 2019 1598 1607 1587 1597 0 +1.25(+0.08%)
Jul 12, 2019 1593 1606 1579 1596 0 +4.82(+0.30%)
Jul 11, 2019 1594 1603 1577 1591 0 -2.23(-0.14%)
Jul 10, 2019 1592 1606 1582 1593 0 +8.07(+0.51%)
Jul 09, 2019 1580 1593 1571 1585 0 -0.75(-0.05%)
Jul 08, 2019 1588 1597 1574 1586 0 -10.34(-0.65%)
Jul 05, 2019 1593 1604 1579 1596 0 -6.95(-0.43%)
Jul 03, 2019 1595 1607 1587 1603 0 +12.53(+0.79%)
Jul 02, 2019 1589 1599 1576 1591 0 +1.70(+0.11%)
Jul 01, 2019 1598 1608 1576 1589 0 +12.04(+0.76%)
Jun 28, 2019 1575 1588 1561 1577 0 +5.46(+0.35%)
Jun 27, 2019 1572 1584 1561 1571 0 +2.04(+0.13%)
Jun 26, 2019 1573 1587 1557 1569 0 +3.52(+0.22%)
Jun 25, 2019 1580 1590 1559 1566 0 -15.77(-1.00%)
Jun 24, 2019 1583 1595 1573 1582 0 -1.01(-0.06%)
Jun 21, 2019 1583 1596 1570 1583 0 -1.93(-0.12%)
Jun 20, 2019 1584 1596 1569 1585 0 +19.08(+1.22%)
Jun 19, 2019 1564 1576 1551 1565 0 +3.27(+0.21%)
Jun 18, 2019 1552 1576 1542 1562 0 +21.04(+1.37%)
Jun 17, 2019 1539 1552 1529 1541 0 +2.73(+0.18%)
Jun 14, 2019 1541 1551 1528 1538 0 -6.95(-0.45%)
Jun 13, 2019 1546 1556 1534 1545 0 +4.66(+0.30%)
Jun 12, 2019 1541 1553 1530 1541 0 -3.83(-0.25%)
Jun 11, 2019 1556 1565 1536 1545 0 +0.85(+0.06%)
Jun 10, 2019 1544 1560 1533 1544 0 +7.70(+0.50%)
Jun 07, 2019 1525 1546 1517 1536 0 +19.26(+1.27%)
Jun 06, 2019 1507 1525 1497 1517 0 +12.40(+0.82%)
Jun 05, 2019 1505 1517 1485 1504 0 +11.19(+0.75%)
Jun 04, 2019 1474 1499 1465 1493 0 +32.14(+2.20%)
Jun 03, 2019 1459 1479 1442 1461 0 +5.38(+0.37%)
May 31, 2019 1461 1473 1447 1456 0 -20.95(-1.42%)
May 30, 2019 1475 1487 1465 1477 0 +3.94(+0.27%)
May 29, 2019 1472 1484 1456 1473 0 -9.51(-0.64%)
May 28, 2019 1501 1511 1479 1482 0 -16.08(-1.07%)
May 24, 2019 1507 1515 1491 1498 0 -1.47(-0.10%)
May 23, 2019 1503 1511 1482 1500 0 -18.59(-1.22%)
May 22, 2019 1518 1532 1507 1518 0 -6.88(-0.45%)
May 21, 2019 1522 1535 1513 1525 0 +13.74(+0.91%)
May 20, 2019 1512 1525 1500 1511 0 -14.40(-0.94%)
May 17, 2019 1524 1544 1516 1526 0 -11.62(-0.76%)
May 16, 2019 1529 1551 1522 1537 0 +10.96(+0.72%)
May 15, 2019 1509 1534 1502 1526 0 +8.43(+0.56%)
May 14, 2019 1509 1531 1503 1518 0 +14.69(+0.98%)
May 13, 2019 1512 1524 1492 1503 0 -39.74(-2.58%)
May 10, 2019 1532 1551 1509 1543 0 +3.27(+0.21%)
May 09, 2019 1534 1548 1515 1540 0 -7.52(-0.49%)
May 08, 2019 1547 1563 1537 1547 0 -2.08(-0.13%)
May 07, 2019 1563 1572 1535 1549 0 -28.09(-1.78%)
May 06, 2019 1558 1584 1551 1578 0 -9.34(-0.59%)
May 03, 2019 1578 1594 1570 1587 0 +16.84(+1.07%)
May 02, 2019 1572 1587 1555 1570 0 -4.62(-0.29%)
May 01, 2019 1589 1603 1568 1575 0 -7.59(-0.48%)
Apr 30, 2019 1580 1593 1563 1582 0 +4.74(+0.30%)
Apr 29, 2019 1578 1589 1568 1578 0 -1.46(-0.09%)
Apr 26, 2019 1573 1587 1559 1579 0 +2.85(+0.18%)
Apr 25, 2019 1579 1594 1560 1576 0 -4.96(-0.31%)
Apr 24, 2019 1587 1598 1571 1581 0 -5.11(-0.32%)
Apr 23, 2019 1574 1595 1565 1586 0 +14.05(+0.89%)
Apr 22, 2019 1566 1582 1557 1572 0 +1.87(+0.12%)
Apr 18, 2019 1571 1583 1554 1570 0 +3.50(+0.22%)
Apr 17, 2019 1579 1590 1554 1567 0 -4.29(-0.27%)
Apr 16, 2019 1574 1588 1557 1571 0 +2.32(+0.15%)
Apr 15, 2019 1571 1579 1559 1569 0 -1.96(-0.12%)
Apr 12, 2019 1571 1582 1558 1571 0 +6.95(+0.44%)
Apr 11, 2019 1566 1575 1553 1564 0 -0.88(-0.06%)
Apr 10, 2019 1560 1572 1552 1565 0 +6.42(+0.41%)
Apr 09, 2019 1563 1571 1550 1558 0 -11.99(-0.76%)
Apr 08, 2019 1564 1575 1554 1570 0 +2.24(+0.14%)
Apr 05, 2019 1563 1575 1556 1568 0 +9.01(+0.58%)
Apr 04, 2019 1556 1568 1543 1559 0 +2.06(+0.13%)
Apr 03, 2019 1561 1572 1546 1557 0 +0.98(+0.06%)
Apr 02, 2019 1557 1566 1545 1556 0 -0.17(-0.01%)
Apr 01, 2019 1552 1564 1540 1556 0 +15.12(+0.98%)
Mar 29, 2019 1539 1548 1528 1541 0 +12.06(+0.79%)
Mar 28, 2019 1527 1537 1517 1529 0 +5.76(+0.38%)
Mar 27, 2019 1531 1540 1511 1523 0 -6.39(-0.42%)
Mar 26, 2019 1530 1544 1516 1530 0 +12.17(+0.80%)
Mar 25, 2019 1516 1529 1502 1517 0 -0.76(-0.05%)
Mar 22, 2019 1543 1552 1513 1518 0 -32.11(-2.07%)
Mar 21, 2019 1525 1557 1522 1550 0 +20.26(+1.32%)
Mar 20, 2019 1532 1546 1516 1530 0 -3.51(-0.23%)
Mar 19, 2019 1538 1549 1524 1533 0 -0.23(-0.01%)
Mar 18, 2019 1528 1542 1519 1534 0 +6.47(+0.42%)
Mar 15, 2019 1520 1539 1511 1527 0 +9.07(+0.60%)
Mar 14, 2019 1521 1529 1510 1518 0 -2.35(-0.15%)
Mar 13, 2019 1516 1530 1507 1521 0 +10.76(+0.71%)
Mar 12, 2019 1509 1522 1499 1510 0 +2.53(+0.17%)
Mar 11, 2019 1486 1512 1481 1507 0 +21.39(+1.44%)
Mar 08, 2019 1478 1493 1466 1486 0 -5.05(-0.34%)
Mar 07, 2019 1499 1506 1480 1491 0 -10.38(-0.69%)
Mar 06, 2019 1512 1519 1494 1501 0 -12.28(-0.81%)
Mar 05, 2019 1518 1526 1505 1514 0 -4.87(-0.32%)
Mar 04, 2019 1530 1537 1502 1518 0 -4.52(-0.30%)
Mar 01, 2019 1521 1532 1508 1523 0 +11.62(+0.77%)
Feb 28, 2019 1514 1524 1502 1511 0 -4.81(-0.32%)
Feb 27, 2019 1509 1524 1500 1516 0 +3.61(+0.24%)
Feb 26, 2019 1512 1525 1504 1513 0 -2.02(-0.13%)
Feb 25, 2019 1520 1529 1508 1515 0 +5.02(+0.33%)
Feb 22, 2019 1502 1516 1494 1510 0 +13.36(+0.89%)
Feb 21, 2019 1497 1510 1484 1496 0 -5.13(-0.34%)
Feb 20, 2019 1497 1511 1488 1501 0 +4.85(+0.32%)
Feb 19, 2019 1491 1506 1484 1496 0 +0.45(+0.03%)
Feb 15, 2019 1491 1503 1480 1496 0 +16.87(+1.14%)
Feb 14, 2019 1476 1490 1466 1479 0 -3.63(-0.24%)
Feb 13, 2019 1482 1494 1472 1483 0 +5.34(+0.36%)
Feb 12, 2019 1467 1484 1460 1477 0 +18.81(+1.29%)
Feb 11, 2019 1460 1470 1448 1459 0 +0.81(+0.06%)
Feb 08, 2019 1446 1462 1435 1458 0 +4.36(+0.30%)
Feb 07, 2019 1462 1471 1440 1453 0 -18.32(-1.24%)
Feb 06, 2019 1470 1484 1460 1472 0 -0.06(-0.00%)
Feb 05, 2019 1466 1481 1458 1472 0 +8.47(+0.58%)
Feb 04, 2019 1451 1469 1440 1463 0 +11.16(+0.77%)
Feb 01, 2019 1451 1467 1437 1452 0 +5.51(+0.38%)
Jan 31, 2019 1434 1458 1422 1447 0 +10.23(+0.71%)
Jan 30, 2019 1423 1444 1410 1436 0 +25.02(+1.77%)
Jan 29, 2019 1409 1425 1396 1411 0 +4.82(+0.34%)
Jan 28, 2019 1405 1416 1390 1407 0 -13.90(-0.98%)
Jan 25, 2019 1418 1433 1405 1420 0 +11.72(+0.83%)
Jan 24, 2019 1408 1423 1391 1409 0 +0.96(+0.07%)
Jan 23, 2019 1412 1424 1392 1408 0 +2.78(+0.20%)
Jan 22, 2019 1418 1425 1393 1405 0 -22.49(-1.58%)
Jan 21, 2019 1421 1436 1409 1428 0 +0.00(+0.00%)
Jan 18, 2019 1421 1436 1409 1428 0 +18.43(+1.31%)
Jan 17, 2019 1390 1417 1384 1409 0 +14.26(+1.02%)
Jan 16, 2019 1396 1409 1387 1395 0 -1.63(-0.12%)
Jan 15, 2019 1386 1405 1376 1396 0 +12.44(+0.90%)
Jan 14, 2019 1384 1396 1373 1384 0 -10.96(-0.79%)
Jan 11, 2019 1389 1402 1378 1395 0 -0.21(-0.02%)
Jan 10, 2019 1382 1401 1370 1395 0 +6.71(+0.48%)
Jan 09, 2019 1386 1403 1373 1388 0 +7.63(+0.55%)
Jan 08, 2019 1380 1394 1363 1381 0 +12.91(+0.94%)
Jan 07, 2019 1360 1382 1347 1368 0 +8.87(+0.65%)
Jan 04, 2019 1331 1365 1324 1359 0 +47.62(+3.63%)
Jan 03, 2019 1336 1346 1304 1311 0 -39.42(-2.92%)
Jan 02, 2019 1332 1362 1320 1351 0 -1.47(-0.11%)
Dec 31, 2018 1348 1362 1336 1352 0 +12.58(+0.94%)
Dec 28, 2018 1349 1363 1329 1340 0 -2.14(-0.16%)
Dec 27, 2018 1314 1343 1290 1342 0 +11.92(+0.90%)
Dec 26, 2018 1276 1331 1260 1330 0 +62.29(+4.91%)
Dec 24, 2018 1299 1310 1264 1268 0 -41.17(-3.15%)
Dec 21, 2018 1330 1356 1301 1309 0 -23.45(-1.76%)
Dec 20, 2018 1347 1364 1315 1332 0 -20.84(-1.54%)
Dec 19, 2018 1377 1400 1340 1353 0 -20.95(-1.52%)
Dec 18, 2018 1387 1401 1361 1374 0 -1.52(-0.11%)
Dec 17, 2018 1398 1414 1365 1376 0 -28.35(-2.02%)
Dec 14, 2018 1422 1434 1395 1404 0 -31.98(-2.23%)
Dec 13, 2018 1439 1453 1423 1436 0 +2.78(+0.19%)
Dec 12, 2018 1444 1458 1428 1433 0 +7.61(+0.53%)
Dec 11, 2018 1443 1454 1414 1426 0 +1.38(+0.10%)
Dec 10, 2018 1416 1436 1389 1424 0 +5.95(+0.42%)
Dec 07, 2018 1452 1465 1411 1418 0 -34.76(-2.39%)
Dec 06, 2018 1434 1457 1410 1453 0 -5.46(-0.37%)
Dec 05, 2018 1500 1512 1454 1458 0 +0.00(+0.00%)
Dec 04, 2018 1500 1512 1454 1458 0 -46.02(-3.06%)
Dec 03, 2018 1509 1522 1486 1504 0 +17.61(+1.18%)
Nov 30, 2018 1473 1493 1460 1487 0 +13.61(+0.92%)
Nov 29, 2018 1472 1488 1458 1473 0 -0.93(-0.06%)
Nov 28, 2018 1448 1477 1436 1474 0 +32.18(+2.23%)
Nov 27, 2018 1432 1451 1419 1442 0 +1.84(+0.13%)
Nov 26, 2018 1436 1451 1421 1440 0 +16.95(+1.19%)
Nov 23, 2018 1421 1440 1411 1423 0 -10.36(-0.72%)
Nov 22, 2018 1434 1434 1434 1434 0 +0.00(+0.00%)
Nov 21, 2018 1441 1456 1423 1434 0 +2.23(+0.16%)
Nov 20, 2018 1438 1458 1413 1431 0 -27.51(-1.89%)
Nov 19, 2018 1478 1490 1447 1459 0 -24.77(-1.67%)
Nov 16, 2018 1469 1495 1460 1484 0 +6.77(+0.46%)
Nov 15, 2018 1452 1483 1437 1477 0 +21.01(+1.44%)
Nov 14, 2018 1480 1489 1446 1456 0 -11.74(-0.80%)
Nov 13, 2018 1474 1496 1457 1468 0 -5.78(-0.39%)
Nov 12, 2018 1500 1509 1466 1473 0 -32.40(-2.15%)
Nov 09, 2018 1508 1523 1487 1506 0 -13.05(-0.86%)
Nov 08, 2018 1521 1535 1505 1519 0 -7.40(-0.48%)
Nov 07, 2018 1510 1533 1496 1526 0 +29.42(+1.97%)
Nov 06, 2018 1488 1507 1477 1497 0 +7.83(+0.53%)
Nov 05, 2018 1484 1502 1466 1489 0 +7.65(+0.52%)
Nov 02, 2018 1496 1510 1464 1481 0 -14.41(-0.96%)
Nov 01, 2018 1479 1506 1465 1496 0 +20.05(+1.36%)
Oct 31, 2018 1478 1499 1461 1476 0 +11.82(+0.81%)
Oct 30, 2018 1440 1474 1425 1464 0 +24.02(+1.67%)
Oct 29, 2018 1470 1484 1416 1440 0 -13.99(-0.96%)
Oct 26, 2018 1451 1477 1428 1454 0 -52.55(-3.49%)
Oct 25, 2018 1567 1808 1506 1506 0 +60.26(+4.17%)
Oct 24, 2018 1494 1509 1440 1446 0 -47.38(-3.17%)
Oct 23, 2018 1480 1507 1458 1493 0 -11.26(-0.75%)
Oct 22, 2018 1512 1524 1491 1505 0 -3.14(-0.21%)
Oct 19, 2018 1514 1533 1497 1508 0 -2.51(-0.17%)
Oct 18, 2018 1525 1536 1497 1510 0 -22.36(-1.46%)
Oct 17, 2018 1535 1547 1515 1533 0 -3.99(-0.26%)
Oct 16, 2018 1516 1542 1506 1537 0 +31.76(+2.11%)
Oct 15, 2018 1511 1526 1496 1505 0 -9.94(-0.66%)
Oct 12, 2018 1517 1531 1490 1515 0 +20.52(+1.37%)
Oct 11, 2018 1522 1541 1483 1494 0 -30.87(-2.02%)
Oct 10, 2018 1572 1581 1523 1525 0 -52.87(-3.35%)
Oct 09, 2018 1579 1595 1564 1578 0 -2.85(-0.18%)
Oct 08, 2018 1576 1592 1561 1581 0 -1.13(-0.07%)
Oct 05, 2018 1592 1602 1567 1582 0 -9.67(-0.61%)
Oct 04, 2018 1602 1611 1577 1592 0 -16.27(-1.01%)
Oct 03, 2018 1611 1625 1597 1608 0 +1.53(+0.10%)
Oct 02, 2018 1604 1619 1592 1607 0 +2.96(+0.18%)
Oct 01, 2018 1603 1617 1591 1604 0 +10.77(+0.68%)
Sep 28, 2018 1587 1602 1580 1593 0 +2.65(+0.17%)
Sep 27, 2018 1590 1603 1581 1590 0 +5.36(+0.34%)
Sep 26, 2018 1589 1603 1578 1585 0 -4.81(-0.30%)
Sep 25, 2018 1595 1605 1580 1590 0 -3.66(-0.23%)
Sep 24, 2018 1592 1607 1577 1593 0 -1.65(-0.10%)
Sep 21, 2018 1597 1609 1584 1595 0 +2.59(+0.16%)
Sep 20, 2018 1587 1603 1577 1592 0 +12.41(+0.79%)
Sep 19, 2018 1581 1594 1567 1580 0 +0.00(+0.00%)
Sep 18, 2018 1574 1593 1564 1580 0 +7.79(+0.50%)
Sep 17, 2018 1577 1589 1563 1572 0 -6.81(-0.43%)
Sep 14, 2018 1579 1590 1566 1579 0 +0.97(+0.06%)
Sep 13, 2018 1571 1588 1560 1578 0 +14.00(+0.90%)
Sep 12, 2018 1560 1576 1546 1564 0 +4.71(+0.30%)
Sep 11, 2018 1550 1569 1539 1559 0 +4.72(+0.30%)
Sep 10, 2018 1557 1570 1545 1555 0 +3.27(+0.21%)
Sep 07, 2018 1549 1564 1536 1551 0 -5.24(-0.34%)
Sep 06, 2018 1562 1575 1544 1557 0 -7.99(-0.51%)
Sep 05, 2018 1561 1576 1545 1564 0 -0.25(-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.