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: 9:33 AM EDT, May 17, 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, 2014 1138 1149 1131 1143 0 +3.36(+0.29%)
Apr 29, 2014 1140 1150 1131 1140 0 +3.08(+0.27%)
Apr 28, 2014 1135 1147 1120 1137 0 +7.33(+0.65%)
Apr 25, 2014 1134 1141 1122 1129 0 -6.97(-0.61%)
Apr 24, 2014 1141 1147 1125 1136 0 +2.79(+0.25%)
Apr 23, 2014 1136 1143 1126 1134 0 -2.02(-0.18%)
Apr 22, 2014 1134 1143 1127 1136 0 +2.99(+0.26%)
Apr 21, 2014 1127 1137 1121 1133 0 +5.81(+0.52%)
Apr 17, 2014 1127 1127 1127 0 +4.81(+0.43%)
Apr 16, 2014 1118 1127 1109 1122 0 +11.37(+1.02%)
Apr 15, 2014 1105 1116 1093 1111 0 +7.13(+0.65%)
Apr 14, 2014 1102 1111 1092 1103 0 +8.42(+0.77%)
Apr 11, 2014 1098 1111 1090 1095 0 -8.82(-0.80%)
Apr 10, 2014 1125 1131 1100 1104 0 -21.14(-1.88%)
Apr 09, 2014 1115 1128 1108 1125 0 +12.51(+1.12%)
Apr 08, 2014 1110 1121 1100 1112 0 +3.00(+0.27%)
Apr 07, 2014 1117 1127 1103 1110 0 -10.60(-0.95%)
Apr 04, 2014 1140 1145 1117 1120 0 -13.05(-1.15%)
Apr 03, 2014 1136 1143 1125 1133 0 -0.72(-0.06%)
Apr 02, 2014 1131 1139 1124 1134 0 +0.35(+0.03%)
Apr 01, 2014 1127 1139 1121 1134 0 +6.98(+0.62%)
Mar 31, 2014 1122 1134 1116 1127 0 +10.32(+0.92%)
Mar 28, 2014 1114 1126 1107 1116 0 +6.25(+0.56%)
Mar 27, 2014 1110 1120 1100 1110 0 -0.53(-0.05%)
Mar 26, 2014 1121 1129 1107 1110 0 -5.63(-0.50%)
Mar 25, 2014 1113 1125 1106 1116 0 +7.96(+0.72%)
Mar 24, 2014 1115 1121 1099 1108 0 -4.10(-0.37%)
Mar 21, 2014 1124 1132 1106 1112 0 -3.18(-0.29%)
Mar 20, 2014 1110 1121 1102 1115 0 +3.67(+0.33%)
Mar 19, 2014 1120 1127 1104 1112 0 -8.16(-0.73%)
Mar 18, 2014 1111 1125 1108 1120 0 +9.94(+0.90%)
Mar 17, 2014 1105 1117 1101 1110 0 +10.10(+0.92%)
Mar 14, 2014 1099 1110 1093 1100 0 -1.82(-0.17%)
Mar 13, 2014 1118 1122 1097 1102 0 -13.43(-1.20%)
Mar 12, 2014 1108 1120 1103 1115 0 -0.34(-0.03%)
Mar 11, 2014 1121 1129 1110 1115 0 -6.03(-0.54%)
Mar 10, 2014 1120 1127 1112 1122 0 -0.75(-0.07%)
Mar 07, 2014 1127 1131 1114 1122 0 +0.05(+0.00%)
Mar 06, 2014 1124 1131 1115 1122 0 +1.04(+0.09%)
Mar 05, 2014 1123 1130 1114 1121 0 -2.86(-0.25%)
Mar 04, 2014 1119 1129 1114 1124 0 +16.27(+1.47%)
Mar 03, 2014 1105 1117 1097 1108 0 -6.92(-0.62%)
Feb 28, 2014 1113 1125 1105 1115 0 +2.44(+0.22%)
Feb 27, 2014 1105 1117 1099 1112 0 +4.93(+0.45%)
Feb 26, 2014 1108 1118 1100 1107 0 +0.76(+0.07%)
Feb 25, 2014 1108 1116 1099 1107 0 -1.51(-0.14%)
Feb 24, 2014 1105 1118 1099 1108 0 +5.56(+0.50%)
Feb 21, 2014 1108 1115 1098 1103 0 -3.34(-0.30%)
Feb 20, 2014 1099 1112 1092 1106 0 +7.48(+0.68%)
Feb 19, 2014 1102 1113 1094 1098 0 -6.14(-0.56%)
Feb 18, 2014 1105 1113 1096 1105 0 +1.21(+0.11%)
Feb 14, 2014 1103 1103 1103 0 +6.41(+0.58%)
Feb 13, 2014 1083 1101 1079 1097 0 +6.83(+0.63%)
Feb 12, 2014 1091 1099 1083 1090 0 +0.45(+0.04%)
Feb 11, 2014 1078 1094 1074 1090 0 +12.17(+1.13%)
Feb 10, 2014 1073 1084 1065 1077 0 +3.72(+0.35%)
Feb 07, 2014 1063 1078 1057 1074 0 +15.28(+1.44%)
Feb 06, 2014 1048 1065 1045 1058 0 +10.66(+1.02%)
Feb 05, 2014 1046 1058 1036 1048 0 -3.09(-0.29%)
Feb 04, 2014 1048 1060 1038 1051 0 +7.42(+0.71%)
Feb 03, 2014 1068 1074 1040 1043 0 -24.02(-2.25%)
Jan 31, 2014 1062 1077 1054 1067 0 -6.49(-0.60%)
Jan 30, 2014 1073 1084 1062 1074 0 +7.71(+0.72%)
Jan 29, 2014 1068 1080 1057 1066 0 -9.25(-0.86%)
Jan 28, 2014 1071 1083 1064 1076 0 +3.42(+0.32%)
Jan 27, 2014 1079 1086 1064 1072 0 -4.40(-0.41%)
Jan 24, 2014 1095 1100 1073 1076 0 -23.21(-2.11%)
Jan 23, 2014 1103 1110 1090 1100 0 -9.25(-0.83%)
Jan 22, 2014 1109 1118 1100 1109 0 -0.08(-0.01%)
Jan 21, 2014 1110 1118 1099 1109 0 +4.56(+0.41%)
Jan 17, 2014 1104 1104 1104 0 -6.10(-0.55%)
Jan 16, 2014 1108 1116 1101 1111 0 +1.14(+0.10%)
Jan 15, 2014 1105 1116 1100 1109 0 +4.91(+0.44%)
Jan 14, 2014 1094 1108 1089 1105 0 +13.29(+1.22%)
Jan 13, 2014 1101 1111 1086 1091 0 -11.57(-1.05%)
Jan 10, 2014 1102 1110 1092 1103 0 +3.24(+0.29%)
Jan 09, 2014 1103 1109 1091 1100 0 -0.32(-0.03%)
Jan 08, 2014 1100 1108 1091 1100 0 -0.60(-0.05%)
Jan 07, 2014 1097 1108 1091 1100 0 +7.19(+0.66%)
Jan 06, 2014 1099 1105 1087 1093 0 -3.96(-0.36%)
Jan 03, 2014 1100 1106 1091 1097 0 -1.46(-0.13%)
Jan 02, 2014 1105 1110 1093 1099 0 -11.50(-1.04%)
Dec 31, 2013 1110 1110 1110 0 +4.40(+0.40%)
Dec 30, 2013 1106 1112 1099 1106 0 -0.26(-0.02%)
Dec 27, 2013 1108 1112 1101 1106 0 +0.98(+0.09%)
Dec 26, 2013 1101 1109 1097 1105 0 +6.26(+0.57%)
Dec 24, 2013 1099 1099 1099 0 -3.58(-0.32%)
Dec 23, 2013 1103 1110 1095 1102 0 +5.19(+0.47%)
Dec 20, 2013 1093 1105 1088 1097 0 +4.89(+0.45%)
Dec 19, 2013 1089 1100 1082 1092 0 -1.42(-0.13%)
Dec 18, 2013 1080 1096 1067 1094 0 +15.24(+1.41%)
Dec 17, 2013 1081 1087 1071 1078 0 -1.99(-0.18%)
Dec 16, 2013 1077 1090 1072 1080 0 +7.10(+0.66%)
Dec 13, 2013 1076 1082 1066 1073 0 -0.72(-0.07%)
Dec 12, 2013 1078 1085 1068 1074 0 -4.65(-0.43%)
Dec 11, 2013 1092 1096 1075 1079 0 -13.42(-1.23%)
Dec 10, 2013 1094 1102 1085 1092 0 -4.67(-0.43%)
Dec 09, 2013 1096 1105 1089 1097 0 +2.42(+0.22%)
Dec 06, 2013 1093 1101 1084 1094 0 +11.43(+1.06%)
Dec 05, 2013 1085 1093 1076 1083 0 -3.25(-0.30%)
Dec 04, 2013 1083 1094 1075 1086 0 -1.31(-0.12%)
Dec 03, 2013 1087 1096 1079 1088 0 -1.69(-0.16%)
Dec 02, 2013 1092 1100 1083 1089 0 -2.63(-0.24%)
Nov 29, 2013 1094 1101 1087 1092 0 -0.29(-0.03%)
Nov 27, 2013 1092 1092 1092 0 +3.09(+0.28%)
Nov 26, 2013 1089 1098 1082 1089 0 -0.15(-0.01%)
Nov 25, 2013 1093 1099 1083 1089 0 -2.08(-0.19%)
Nov 22, 2013 1087 1096 1080 1091 0 +4.98(+0.46%)
Nov 21, 2013 1081 1092 1075 1086 0 +8.48(+0.79%)
Nov 20, 2013 1083 1090 1073 1078 0 -3.29(-0.30%)
Nov 19, 2013 1082 1090 1074 1081 0 -2.65(-0.24%)
Nov 18, 2013 1090 1096 1079 1084 0 -4.86(-0.45%)
Nov 15, 2013 1084 1093 1078 1089 0 +5.01(+0.46%)
Nov 14, 2013 1078 1089 1073 1084 0 +11.39(+1.06%)
Nov 12, 2013 1070 1079 1064 1072 0 -0.90(-0.08%)
Nov 11, 2013 1072 1079 1066 1073 0 +0.23(+0.02%)
Nov 08, 2013 1060 1075 1055 1073 0 +13.08(+1.23%)
Nov 07, 2013 1074 1080 1056 1060 0 -14.30(-1.33%)
Nov 06, 2013 1074 1083 1064 1074 0 +4.41(+0.41%)
Nov 05, 2013 1068 1078 1060 1070 0 -3.05(-0.28%)
Nov 04, 2013 1067 1079 1063 1073 0 +5.54(+0.52%)
Nov 01, 2013 1064 1075 1056 1067 0 +2.38(+0.22%)
Oct 31, 2013 1064 1077 1059 1065 0 -2.78(-0.26%)
Oct 30, 2013 1072 1081 1061 1068 0 -5.24(-0.49%)
Oct 29, 2013 1070 1080 1061 1073 0 +5.18(+0.49%)
Oct 28, 2013 1064 1075 1058 1068 0 +2.57(+0.24%)
Oct 25, 2013 1065 1072 1055 1065 0 +4.15(+0.39%)
Oct 24, 2013 1059 1069 1051 1061 0 +3.79(+0.36%)
Oct 23, 2013 1058 1067 1048 1057 0 -4.62(-0.44%)
Oct 22, 2013 1059 1070 1050 1062 0 +6.40(+0.61%)
Oct 21, 2013 1056 1063 1048 1055 0 +0.36(+0.03%)
Oct 18, 2013 1053 1060 1044 1055 0 +4.84(+0.46%)
Oct 17, 2013 1038 1053 1034 1050 0 +7.48(+0.72%)
Oct 16, 2013 1036 1047 1031 1043 0 +11.97(+1.16%)
Oct 15, 2013 1036 1043 1027 1031 0 -6.94(-0.67%)
Oct 14, 2013 1025 1040 1022 1038 0 +5.51(+0.53%)
Oct 11, 2013 1024 1036 1019 1032 0 +6.79(+0.66%)
Oct 10, 2013 1015 1028 1010 1025 0 +20.38(+2.03%)
Oct 09, 2013 1007 1014 995.92 1005 0 +0.08(+0.01%)
Oct 08, 2013 1017 1022 1003 1005 0 -12.00(-1.18%)
Oct 07, 2013 1016 1026 1011 1017 0 -8.20(-0.80%)
Oct 04, 2013 1019 1029 1014 1025 0 +7.26(+0.71%)
Oct 03, 2013 1025 1029 1011 1018 0 -8.86(-0.86%)
Oct 02, 2013 1022 1031 1015 1027 0 -1.28(-0.12%)
Oct 01, 2013 1018 1032 1016 1028 0 +1.92(+0.19%)
Sep 27, 2013 1026 1033 1019 1026 0 -4.69(-0.45%)
Sep 26, 2013 1030 1037 1023 1031 0 +3.21(+0.31%)
Sep 25, 2013 1032 1038 1023 1028 0 -3.81(-0.37%)
Sep 24, 2013 1033 1041 1025 1031 0 -1.50(-0.15%)
Sep 23, 2013 1036 1042 1026 1033 0 -2.14(-0.21%)
Sep 20, 2013 1046 1049 1032 1035 0 -8.73(-0.84%)
Sep 19, 2013 1046 1053 1037 1044 0 +0.45(+0.04%)
Sep 18, 2013 1030 1047 1024 1043 0 +13.40(+1.30%)
Sep 17, 2013 1027 1036 1022 1030 0 +3.40(+0.33%)
Sep 16, 2013 1032 1036 1021 1027 0 +4.42(+0.43%)
Sep 13, 2013 1021 1028 1014 1022 0 +1.74(+0.17%)
Sep 12, 2013 1023 1029 1015 1020 0 -3.15(-0.31%)
Sep 11, 2013 1018 1028 1012 1024 0 +2.71(+0.27%)
Sep 10, 2013 1021 1028 1012 1021 0 +5.28(+0.52%)
Sep 09, 2013 1007 1019 1005 1016 0 +11.30(+1.13%)
Sep 06, 2013 1007 1014 993.82 1004 0 -0.04(-0.00%)
Sep 05, 2013 1004 1011 997.86 1004 0 +0.79(+0.08%)
Sep 04, 2013 995.01 1008 990.82 1003 0 +8.76(+0.88%)
Sep 03, 2013 999.88 1007 988.05 994.70 0 +2.41(+0.24%)
Aug 30, 2013 992.29 992.29 992.29 0 -3.26(-0.33%)
Aug 29, 2013 992.21 1004 987.70 995.56 0 +1.38(+0.14%)
Aug 28, 2013 989.91 1001 985.50 994.18 0 +3.72(+0.38%)
Aug 27, 2013 996.69 1004 986.25 990.46 0 -15.33(-1.52%)
Aug 26, 2013 1010 1018 1002 1006 0 -3.24(-0.32%)
Aug 23, 2013 1008 1014 999.96 1009 0 +5.20(+0.52%)
Aug 22, 2013 998.56 1010 993.66 1004 0 +7.77(+0.78%)
Aug 21, 2013 999.74 1007 991.63 996.06 0 -5.12(-0.51%)
Aug 20, 2013 999.52 1010 994.12 1001 0 +2.29(+0.23%)
Aug 19, 2013 1003 1011 994.85 998.89 0 -4.79(-0.48%)
Aug 16, 2013 1005 1012 998.51 1004 0 -4.97(-0.49%)
Aug 15, 2013 1014 1020 1001 1009 0 -14.32(-1.40%)
Aug 14, 2013 1028 1034 1018 1023 0 -4.37(-0.43%)
Aug 13, 2013 1026 1034 1017 1027 0 +3.16(+0.31%)
Aug 12, 2013 1019 1029 1015 1024 0 +0.31(+0.03%)
Aug 09, 2013 1025 1032 1017 1024 0 -2.83(-0.28%)
Aug 08, 2013 1026 1034 1017 1027 0 +4.60(+0.45%)
Aug 07, 2013 1022 1029 1014 1022 0 -2.53(-0.25%)
Aug 06, 2013 1028 1034 1018 1025 0 -5.33(-0.52%)
Aug 05, 2013 1029 1036 1023 1030 0 -1.52(-0.15%)
Aug 02, 2013 1027 1036 1020 1031 0 +1.79(+0.17%)
Aug 01, 2013 1026 1036 1019 1030 0 +11.17(+1.10%)
Jul 31, 2013 1020 1030 1013 1019 0 -0.29(-0.03%)
Jul 30, 2013 1020 1028 1011 1019 0 +2.32(+0.23%)
Jul 29, 2013 1016 1024 1010 1016 0 -2.79(-0.27%)
Jul 26, 2013 1015 1023 1007 1019 0 +0.15(+0.01%)
Jul 25, 2013 1014 1025 1006 1019 0 +3.36(+0.33%)
Jul 24, 2013 1023 1027 1009 1016 0 -2.16(-0.21%)
Jul 23, 2013 1021 1028 1012 1018 0 -1.16(-0.11%)
Jul 22, 2013 1018 1025 1012 1019 0 +1.51(+0.15%)
Jul 19, 2013 1013 1024 1004 1018 0 +1.93(+0.19%)
Jul 18, 2013 1013 1024 1007 1016 0 +3.58(+0.35%)
Jul 17, 2013 1013 1020 1006 1012 0 +1.95(+0.19%)
Jul 16, 2013 1014 1019 1003 1010 0 -2.61(-0.26%)
Jul 15, 2013 994.30 1018 1005 1013 0 +1.78(+0.18%)
Jul 12, 2013 1009 1016 1001 1011 0 +0.89(+0.09%)
Jul 11, 2013 1007 1015 999.93 1010 0 +14.40(+1.45%)
Jul 10, 2013 994.00 1003 987.28 995.66 0 +1.57(+0.16%)
Jul 09, 2013 991.03 999.75 984.46 994.08 0 +7.68(+0.78%)
Jul 08, 2013 987.26 994.88 980.03 986.41 0 +3.05(+0.31%)
Jul 05, 2013 980.04 987.83 970.87 983.35 0 +8.98(+0.92%)
Jul 04, 2013 969.89 979.37 964.01 974.37 0 +0.00(+0.00%)
Jul 03, 2013 969.89 979.37 964.01 974.37 0 +0.89(+0.09%)
Jul 02, 2013 973.56 984.28 965.48 973.48 0 -2.20(-0.23%)
Jul 01, 2013 973.86 987.14 968.10 975.68 0 +6.41(+0.66%)
Jun 28, 2013 970.34 980.27 962.40 969.27 0 +1.31(+0.14%)
Jun 26, 2013 966.56 975.28 958.26 967.96 0 +8.99(+0.94%)
Jun 25, 2013 960.33 967.05 950.26 958.97 0 +5.60(+0.59%)
Jun 24, 2013 955.54 965.23 942.26 953.37 0 -11.74(-1.22%)
Jun 21, 2013 969.78 976.32 953.71 965.11 0 -32.85(-3.29%)
Jun 17, 2013 993.00 1007 990.11 997.96 0 -10.04(-1.00%)
May 29, 2013 1005 1016 1000 1008 0 +2.79(+0.28%)
May 28, 2013 1007 1015 996.18 1005 0 -9.40(-0.93%)
May 27, 2013 1017 1026 1008 1015 0 +7.71(+0.77%)
May 26, 2013 1002 1011 995.69 1007 0 +0.00(+0.00%)
May 23, 2013 1002 1011 995.69 1007 0 -0.34(-0.03%)
May 22, 2013 999.32 1013 993.48 1007 0 -2.03(-0.20%)
May 21, 2013 1018 1030 1003 1009 0 -7.12(-0.70%)
May 20, 2013 1015 1024 1008 1016 0 +1.65(+0.16%)
May 19, 2013 1013 1023 1006 1015 0 +0.61(+0.06%)
May 16, 2013 1007 1018 1000 1014 0 +10.44(+1.04%)
May 15, 2013 1005 1015 996.36 1004 0 -9.64(-0.95%)
May 14, 2013 1007 1019 1001 1013 0 +12.09(+1.21%)
May 12, 2013 998.70 1007 992.76 1001 0 +0.23(+0.02%)
May 09, 2013 997.84 1005 990.80 1001 0 +3.31(+0.33%)
May 08, 2013 998.64 1007 991.02 997.70 0 -1.98(-0.20%)
May 07, 2013 994.83 1004 988.91 999.68 0 +3.38(+0.34%)
May 06, 2013 994.11 1002 986.92 996.30 0 +4.24(+0.43%)
May 05, 2013 991.63 999.25 984.22 992.05 0 +0.79(+0.08%)
May 02, 2013 988.57 996.05 979.17 991.26 0 +11.32(+1.16%)
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.