Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.65	40.10	39.65	40.10	364,762	+0.71(+1.79%)
May 29, 2003	39.67	39.98	39.31	39.39	130,814	-0.26(-0.65%)
May 28, 2003	39.73	39.87	39.53	39.65	118,325	+0.07(+0.18%)
May 27, 2003	38.83	39.58	38.54	39.58	133,003	+0.78(+2.02%)
May 23, 2003	38.74	38.88	38.55	38.79	143,819	+0.12(+0.30%)
May 22, 2003	38.34	38.86	38.34	38.68	72,489	+0.39(+1.01%)
May 21, 2003	38.16	38.35	38.02	38.29	86,909	+0.09(+0.24%)
May 20, 2003	38.45	38.45	37.86	38.20	72,875	-0.04(-0.10%)
May 19, 2003	38.86	38.94	38.21	38.24	227,252	-0.87(-2.22%)
May 16, 2003	39.22	39.32	38.97	39.11	73,390	-0.08(-0.20%)
May 15, 2003	39.26	39.28	38.97	39.18	82,403	+0.23(+0.58%)
May 14, 2003	39.18	39.18	38.76	38.96	101,973	-0.01(-0.02%)
May 13, 2003	39.03	39.21	38.93	38.97	144,720	-0.18(-0.46%)
May 12, 2003	38.48	39.19	38.48	39.14	32,574	+0.52(+1.35%)
May 09, 2003	38.41	38.67	38.22	38.62	101,845	+0.50(+1.32%)
May 08, 2003	38.06	38.46	38.06	38.12	290,342	-0.41(-1.07%)
May 07, 2003	38.58	38.81	38.44	38.53	40,171	-0.12(-0.32%)
May 06, 2003	38.39	38.86	38.39	38.65	388,067	+0.22(+0.57%)
May 05, 2003	38.64	38.64	38.29	38.44	462,101	-0.02(-0.04%)
May 02, 2003	37.86	38.46	37.83	38.45	48,283	+0.59(+1.56%)
May 01, 2003	37.86	38.05	37.33	37.86	929,352	+0.03(+0.08%)
Apr 30, 2003	37.71	38.10	37.67	37.83	164,033	-0.13(-0.35%)
Apr 29, 2003	37.94	38.18	37.70	37.96	122,445	+0.16(+0.43%)
Apr 28, 2003	37.28	37.90	37.17	37.80	230,728	+0.70(+1.88%)
Apr 25, 2003	37.67	37.68	37.08	37.10	56,137	-0.60(-1.59%)
Apr 24, 2003	37.59	37.89	37.43	37.70	171,372	-0.32(-0.84%)
Apr 23, 2003	37.75	38.03	37.63	38.02	150,771	+0.33(+0.89%)
Apr 22, 2003	36.78	37.69	36.63	37.68	124,377	+0.83(+2.25%)
Apr 21, 2003	37.05	37.14	36.74	36.85	71,201	-0.10(-0.27%)
Apr 17, 2003	36.44	36.95	36.36	36.95	93,991	+0.54(+1.49%)
Apr 16, 2003	37.06	37.06	36.27	36.41	181,930	-0.33(-0.89%)
Apr 15, 2003	36.54	36.85	36.51	36.74	143,046	+0.10(+0.28%)
Apr 14, 2003	35.84	36.64	35.84	36.64	134,162	+0.80(+2.23%)
Apr 11, 2003	36.27	36.50	35.75	35.84	31,931	-0.13(-0.37%)
Apr 10, 2003	35.84	35.97	35.63	35.97	136,222	+0.08(+0.22%)
Apr 09, 2003	36.23	36.68	35.84	35.89	119,098	-0.47(-1.30%)
Apr 08, 2003	36.25	36.49	36.12	36.36	347,895	-0.10(-0.28%)
Apr 07, 2003	37.28	37.46	36.46	36.46	484,890	+0.12(+0.32%)
Apr 04, 2003	36.50	36.52	36.12	36.35	363,861	+0.14(+0.39%)
Apr 03, 2003	36.62	36.63	36.13	36.21	247,981	-0.14(-0.38%)
Apr 02, 2003	36.19	36.59	36.11	36.35	97,596	+0.81(+2.27%)
Apr 01, 2003	35.07	35.61	35.05	35.54	279,655	+0.51(+1.46%)
Mar 31, 2003	35.30	35.49	34.86	35.03	148,840	-0.73(-2.04%)
Mar 28, 2003	35.53	35.92	35.53	35.76	206,136	-0.16(-0.45%)
Mar 27, 2003	35.51	36.12	35.43	35.92	99,012	-0.16(-0.45%)
Mar 26, 2003	36.13	36.13	35.83	36.08	178,325	-0.03(-0.09%)
Mar 25, 2003	35.84	36.33	35.58	36.12	146,651	+0.37(+1.04%)
Mar 24, 2003	36.08	36.19	35.59	35.74	169,698	-1.16(-3.14%)
Mar 21, 2003	36.54	37.02	36.31	36.90	174,205	+0.72(+2.00%)
Mar 20, 2003	35.71	36.26	35.57	36.18	152,832	+0.16(+0.45%)
Mar 19, 2003	35.82	36.08	35.57	36.01	51,501	+0.34(+0.96%)
Mar 18, 2003	35.73	35.83	35.39	35.67	70,943	+0.03(+0.09%)
Mar 17, 2003	34.25	35.64	34.17	35.64	118,969	+1.27(+3.71%)
Mar 14, 2003	34.48	34.78	34.24	34.37	86,137	-0.05(-0.16%)
Mar 13, 2003	33.82	34.42	33.49	34.42	66,180	+1.15(+3.45%)
Mar 12, 2003	32.89	33.27	32.66	33.27	5,000,968	+0.09(+0.26%)
Mar 11, 2003	33.57	33.66	33.19	33.19	86,394	-0.25(-0.74%)
Mar 10, 2003	33.91	33.91	33.36	33.44	148,840	-0.60(-1.76%)
Mar 07, 2003	33.91	34.27	33.84	34.03	120,900	-0.14(-0.41%)
Mar 06, 2003	34.17	34.31	33.98	34.17	78,540	-0.17(-0.50%)
Mar 05, 2003	34.13	34.38	33.94	34.34	43,519	+0.20(+0.59%)
Mar 04, 2003	34.72	34.72	34.05	34.14	110,857	-0.42(-1.21%)
Mar 03, 2003	35.22	35.39	34.48	34.56	281,329	-0.45(-1.29%)
Feb 28, 2003	34.72	35.10	34.64	35.01	135,707	+0.27(+0.78%)
Feb 27, 2003	34.33	34.87	34.33	34.74	167,896	+0.44(+1.29%)
Feb 26, 2003	34.72	34.77	34.25	34.30	118,325	-0.46(-1.32%)
Feb 25, 2003	34.24	34.76	33.97	34.76	101,330	+0.31(+0.90%)
Feb 24, 2003	34.97	34.97	34.44	34.45	252,102	-0.71(-2.01%)
Feb 21, 2003	34.83	35.25	34.50	35.15	88,325	+0.57(+1.64%)
Feb 20, 2003	35.07	35.07	34.59	34.59	45,321	-0.33(-0.96%)
Feb 19, 2003	35.22	35.22	34.72	34.92	49,956	-0.29(-0.82%)
Feb 18, 2003	34.87	35.24	34.87	35.21	119,227	+0.87(+2.53%)
Feb 14, 2003	33.94	34.34	33.72	34.34	331,801	+0.50(+1.47%)
Feb 13, 2003	33.75	33.92	33.31	33.84	110,342	+0.03(+0.09%)
Feb 12, 2003	34.17	34.37	33.81	33.81	350,728	-0.52(-1.52%)
Feb 11, 2003	34.69	34.82	34.13	34.33	346,221	-0.09(-0.25%)
Feb 10, 2003	34.33	34.66	34.07	34.41	316,350	+0.10(+0.29%)
Feb 07, 2003	35.00	35.00	34.30	34.31	41,587	-0.56(-1.60%)
Feb 06, 2003	34.93	34.98	34.49	34.87	75,965	-0.12(-0.33%)
Feb 05, 2003	35.41	35.62	34.85	34.99	130,299	-0.15(-0.42%)
Feb 04, 2003	35.25	35.25	34.79	35.14	98,755	-0.34(-0.96%)
Feb 03, 2003	35.57	35.76	35.44	35.48	149,741	+0.09(+0.24%)
Jan 31, 2003	34.68	35.49	34.68	35.39	128,497	+0.52(+1.49%)
Jan 30, 2003	35.69	35.77	34.87	34.87	111,372	-0.85(-2.39%)
Jan 29, 2003	35.18	35.87	35.03	35.73	193,776	+0.23(+0.66%)
Jan 28, 2003	35.18	35.57	35.05	35.49	722,958	+0.48(+1.38%)
Jan 27, 2003	35.22	35.56	34.90	35.01	308,110	-0.54(-1.53%)
Jan 24, 2003	36.35	36.46	35.52	35.56	263,818	-1.03(-2.82%)
Jan 23, 2003	36.50	36.77	36.17	36.59	145,493	+0.41(+1.14%)
Jan 22, 2003	36.43	36.71	36.18	36.18	171,115	-0.54(-1.48%)
Jan 21, 2003	37.40	37.40	36.62	36.72	130,042	-0.50(-1.36%)
Jan 17, 2003	37.40	37.54	37.08	37.23	96,823	-0.36(-0.95%)
Jan 16, 2003	38.14	38.24	37.57	37.58	56,008	-0.23(-0.60%)
Jan 15, 2003	38.06	38.06	37.75	37.81	70,171	-0.66(-1.72%)
Jan 14, 2003	38.23	38.48	38.12	38.47	64,634	+0.24(+0.63%)
Jan 13, 2003	38.68	38.68	38.01	38.23	389,998	+0.08(+0.20%)
Jan 10, 2003	37.72	38.53	37.72	38.15	128,754	-0.16(-0.43%)
Jan 09, 2003	37.82	38.31	37.82	38.31	547,337	+0.74(+1.96%)
Jan 08, 2003	37.73	37.96	37.41	37.58	375,320	-0.52(-1.37%)
Jan 07, 2003	38.06	38.40	37.92	38.10	139,055	-0.14(-0.37%)
Jan 06, 2003	37.74	38.41	37.60	38.24	275,664	+0.89(+2.37%)
Jan 03, 2003	37.44	37.58	37.26	37.35	149,613	-0.18(-0.48%)
Jan 02, 2003	36.59	37.54	36.50	37.53	276,565	+1.24(+3.42%)
Dec 31, 2002	36.34	36.45	35.85	36.29	650,083	-0.02(-0.04%)
Dec 30, 2002	36.05	36.41	35.86	36.30	557,508	+0.19(+0.54%)
Dec 27, 2002	36.67	36.67	36.09	36.11	252,488	-0.53(-1.44%)
Dec 26, 2002	37.11	37.26	36.55	36.64	234,848	-0.09(-0.25%)
Dec 24, 2002	36.71	36.99	36.71	36.73	109,699	-0.30(-0.80%)
Dec 23, 2002	36.89	37.23	36.78	37.02	307,209	+0.09(+0.25%)
Dec 20, 2002	36.74	36.97	36.67	36.93	514,504	+0.52(+1.43%)
Dec 19, 2002	36.67	37.08	36.24	36.41	448,067	-0.25(-0.68%)
Dec 18, 2002	37.02	37.02	36.59	36.66	653,559	-0.45(-1.21%)
Dec 17, 2002	37.43	37.51	37.06	37.11	717,293	-0.38(-1.01%)
Dec 16, 2002	36.67	37.49	36.67	37.49	595,362	+0.91(+2.48%)
Dec 13, 2002	36.89	36.99	36.52	36.58	303,861	-0.74(-1.98%)
Dec 12, 2002	37.51	37.62	37.12	37.32	955,747	-0.19(-0.52%)
Dec 11, 2002	37.22	37.66	37.05	37.51	210,127	+0.05(+0.12%)
Dec 10, 2002	36.89	37.47	36.89	37.47	222,617	+0.54(+1.47%)
Dec 09, 2002	37.36	37.59	36.92	36.92	267,552	-0.79(-2.10%)
Dec 06, 2002	37.16	37.87	37.16	37.72	171,372	+0.17(+0.46%)
Dec 05, 2002	38.13	38.13	37.44	37.54	179,741	-0.41(-1.08%)
Dec 04, 2002	37.68	38.24	37.61	37.96	139,184	-0.06(-0.16%)
Dec 03, 2002	38.41	38.41	37.93	38.02	123,733	-0.54(-1.41%)
Dec 02, 2002	39.38	39.41	38.32	38.56	567,809	-0.23(-0.60%)
Nov 29, 2002	38.95	38.95	38.64	38.79	74,806	+0.03(+0.08%)
Nov 27, 2002	38.17	38.87	38.13	38.76	89,484	+1.11(+2.95%)
Nov 26, 2002	38.30	38.36	37.63	37.65	258,411	-0.93(-2.42%)
Nov 25, 2002	38.83	38.83	38.13	38.58	149,870	+0.06(+0.16%)
Nov 22, 2002	38.28	38.72	38.28	38.52	107,767	-0.05(-0.12%)
Nov 21, 2002	37.87	38.67	37.87	38.57	222,874	+0.90(+2.39%)
Nov 20, 2002	37.04	37.76	36.90	37.67	191,329	+0.75(+2.02%)
Nov 19, 2002	37.09	37.37	36.78	36.92	268,711	-0.28(-0.75%)
Nov 18, 2002	37.78	37.78	37.08	37.20	289,440	-0.23(-0.62%)
Nov 15, 2002	36.85	37.61	36.85	37.44	219,655	+0.16(+0.42%)
Nov 14, 2002	36.78	37.30	36.78	37.28	271,801	+0.83(+2.28%)
Nov 13, 2002	36.36	36.74	36.04	36.45	172,402	-0.06(-0.17%)
Nov 12, 2002	36.34	36.88	36.27	36.51	130,428	+0.29(+0.79%)
Nov 11, 2002	36.78	36.78	36.02	36.22	275,149	-0.71(-1.91%)
Nov 08, 2002	37.06	37.55	36.74	36.93	148,196	-0.27(-0.73%)
Nov 07, 2002	37.88	37.88	37.04	37.20	151,673	-0.85(-2.24%)
Nov 06, 2002	37.96	38.22	37.51	38.06	191,973	+0.37(+0.99%)
Nov 05, 2002	37.45	37.82	37.29	37.68	229,698	+0.33(+0.89%)
Nov 04, 2002	37.78	38.19	37.35	37.35	94,892	+0.12(+0.31%)
Nov 01, 2002	36.37	37.30	36.22	37.23	51,630	+0.73(+2.00%)
Oct 31, 2002	36.95	37.05	36.31	36.50	128,626	-0.18(-0.49%)
Oct 30, 2002	36.44	36.92	36.23	36.68	1,182,871	+0.37(+1.03%)
Oct 29, 2002	36.67	36.74	35.77	36.31	327,681	-0.41(-1.12%)
Oct 28, 2002	37.47	37.47	36.56	36.72	103,261	-0.20(-0.55%)
Oct 25, 2002	36.29	36.98	36.19	36.92	113,819	+0.53(+1.45%)
Oct 24, 2002	37.31	37.31	36.19	36.39	64,506	-0.54(-1.45%)
Oct 23, 2002	36.46	36.93	35.96	36.93	96,566	+0.33(+0.89%)
Oct 22, 2002	36.65	36.95	36.42	36.60	143,046	-0.49(-1.32%)
Oct 21, 2002	36.23	37.18	35.98	37.09	59,742	+0.61(+1.66%)
Oct 18, 2002	36.00	36.62	35.78	36.49	241,672	+0.30(+0.82%)
Oct 17, 2002	36.58	36.58	36.08	36.19	136,866	+0.72(+2.04%)
Oct 16, 2002	35.73	36.00	35.27	35.47	188,368	-0.98(-2.68%)
Oct 15, 2002	36.04	36.45	35.70	36.45	132,746	+1.75(+5.04%)
Oct 14, 2002	34.06	34.75	34.06	34.70	193,904	+0.33(+0.95%)
Oct 11, 2002	33.99	34.83	33.72	34.38	220,170	+1.32(+3.99%)
Oct 10, 2002	32.08	33.33	31.76	33.06	130,171	+1.10(+3.45%)
Oct 09, 2002	32.50	32.59	31.95	31.95	210,900	-0.89(-2.70%)
Oct 08, 2002	32.92	33.32	32.21	32.84	163,389	+0.43(+1.32%)
Oct 07, 2002	33.28	33.35	32.46	32.41	89,742	-0.91(-2.73%)
Oct 04, 2002	34.13	34.13	32.84	33.32	360,384	-0.49(-1.45%)
Oct 03, 2002	34.10	34.70	33.74	33.81	495,706	-0.47(-1.36%)
Oct 02, 2002	34.87	35.18	34.13	34.27	166,608	-0.66(-1.89%)
Oct 01, 2002	34.06	35.00	33.71	34.93	157,209	+1.05(+3.09%)
Sep 30, 2002	33.75	34.15	33.09	33.89	852,872	-0.33(-0.95%)
Sep 27, 2002	35.03	35.19	34.17	34.21	109,441	-1.13(-3.19%)
Sep 26, 2002	35.03	35.41	34.85	35.34	416,908	+0.64(+1.84%)
Sep 25, 2002	34.45	34.91	33.79	34.70	605,147	+0.86(+2.55%)
Sep 24, 2002	33.79	34.47	33.75	33.84	465,448	-0.68(-1.96%)
Sep 23, 2002	34.39	34.62	34.11	34.52	227,381	-0.30(-0.87%)
Sep 20, 2002	34.95	35.06	34.65	34.82	145,106	-0.01(-0.02%)
Sep 19, 2002	35.21	35.60	34.83	34.83	210,642	-1.11(-3.09%)
Sep 18, 2002	35.69	36.29	35.38	35.94	92,059	-0.10(-0.28%)
Sep 17, 2002	37.44	37.44	35.99	36.04	181,415	-0.74(-2.01%)
Sep 16, 2002	36.78	36.83	36.32	36.78	63,604	+0.06(+0.17%)
Sep 13, 2002	36.27	36.85	36.27	36.71	78,540	-0.06(-0.17%)
Sep 12, 2002	37.40	37.43	36.66	36.78	245,020	-0.74(-1.97%)
Sep 11, 2002	38.41	38.41	37.51	37.51	342,101	-0.14(-0.37%)
Sep 10, 2002	37.63	37.75	37.29	37.65	145,493	+0.02(+0.06%)
Sep 09, 2002	36.74	37.63	36.73	37.63	71,201	+0.61(+1.66%)
Sep 06, 2002	37.14	37.26	36.84	37.02	164,291	+0.51(+1.40%)
Sep 05, 2002	36.19	36.84	36.08	36.50	276,179	-0.47(-1.26%)
Sep 04, 2002	36.27	37.19	36.27	36.97	14,806,812	+0.56(+1.54%)
Sep 03, 2002	37.42	37.42	36.34	36.41	152,832	-1.46(-3.86%)
Aug 30, 2002	37.69	38.42	37.69	37.87	257,509	-0.17(-0.45%)
Aug 29, 2002	37.33	38.22	37.33	38.04	312,359	+0.06(+0.16%)
Aug 28, 2002	38.52	38.52	37.77	37.98	212,316	-0.69(-1.79%)
Aug 27, 2002	39.52	39.60	38.59	38.67	98,111	-0.60(-1.52%)
Aug 26, 2002	39.14	39.27	38.52	39.27	383,045	+0.36(+0.92%)
Aug 23, 2002	39.57	39.57	38.81	38.91	342,488	-0.99(-2.47%)
Aug 22, 2002	39.38	39.98	39.27	39.90	222,102	+0.53(+1.34%)
Aug 21, 2002	39.38	39.43	38.65	39.37	182,831	+0.48(+1.24%)
Aug 20, 2002	39.15	39.15	38.65	38.89	503,045	+0.43(+1.13%)
Aug 16, 2002	38.27	38.77	38.11	38.45	100,943	-0.03(-0.08%)
Aug 15, 2002	38.20	38.61	38.04	38.48	12,875	+0.43(+1.12%)
Aug 14, 2002	36.63	38.06	36.41	38.06	83,175	+1.34(+3.66%)
Aug 13, 2002	37.05	37.72	36.65	36.71	135,836	-0.64(-1.73%)
Aug 12, 2002	37.16	37.57	36.98	37.36	206,522	+1.09(+3.00%)
Aug 07, 2002	36.35	36.38	35.49	36.27	636,692	+0.70(+1.97%)
Aug 06, 2002	35.32	36.22	35.32	35.57	171,372	+1.00(+2.90%)
Aug 05, 2002	35.72	35.72	34.55	34.57	600,255	-1.32(-3.68%)
Aug 02, 2002	36.50	36.57	35.49	35.89	602,315	-0.75(-2.06%)
Aug 01, 2002	37.69	37.69	36.61	36.64	1,657,719	-1.12(-2.96%)
Jul 31, 2002	37.47	37.76	36.95	37.76	431,328	+0.35(+0.93%)
Jul 30, 2002	36.85	37.69	36.72	37.41	474,719	+0.11(+0.29%)
Jul 29, 2002	36.10	37.30	36.08	37.30	656,263	+2.23(+6.36%)
Jul 26, 2002	34.77	35.21	34.69	35.07	165,063	+0.34(+0.98%)
Jul 25, 2002	34.64	35.40	33.74	34.73	222,874	-0.10(-0.29%)
Jul 24, 2002	32.18	34.83	32.08	34.83	220,299	+1.83(+5.55%)
Jul 23, 2002	33.90	34.15	33.00	33.00	796,091	-1.06(-3.12%)
Jul 22, 2002	34.60	35.22	33.70	34.06	561,757	-0.84(-2.40%)
Jul 19, 2002	35.80	35.92	34.79	34.90	255,449	-2.56(-6.84%)
Jul 17, 2002	38.10	38.25	36.97	37.47	101,458	-0.47(-1.25%)
Jul 12, 2002	38.25	38.37	37.56	37.94	124,892	-0.04(-0.10%)
Jul 11, 2002	37.28	38.19	36.92	37.98	140,471	+0.28(+0.74%)
Jul 10, 2002	39.11	39.18	37.69	37.70	79,570	-1.37(-3.50%)
Jul 09, 2002	40.12	40.19	38.99	39.07	142,917	-1.01(-2.52%)
Jul 08, 2002	40.74	40.74	39.92	40.08	12,875	-0.43(-1.05%)
Jul 05, 2002	39.65	40.51	39.65	40.50	41,587	+1.32(+3.37%)
Jul 04, 2002	38.91	39.18	38.43	39.18	149,870	+0.00(+0.00%)
Jul 03, 2002	38.91	39.18	38.43	39.18	149,870	+0.18(+0.46%)
Jul 02, 2002	39.73	39.73	38.90	39.00	306,179	-0.80(-2.01%)
Jul 01, 2002	40.78	40.83	39.80	39.80	164,419	-0.70(-1.73%)
Jun 28, 2002	40.74	41.19	40.50	40.50	264,591	-0.26(-0.63%)
Jun 27, 2002	40.48	40.76	39.80	40.76	284,162	+0.73(+1.82%)
Jun 26, 2002	39.16	40.08	39.14	40.03	343,131	-0.19(-0.46%)
Jun 25, 2002	41.18	41.34	40.10	40.22	77,639	-0.43(-1.07%)
Jun 21, 2002	41.16	41.46	40.60	40.65	32,446	-0.70(-1.69%)
Jun 20, 2002	42.08	42.11	41.35	41.35	530,212	-0.71(-1.68%)
Jun 19, 2002	42.34	42.78	41.99	42.06	131,201	-0.66(-1.55%)
Jun 18, 2002	42.62	42.92	42.59	42.72	87,682	+0.06(+0.15%)
Jun 17, 2002	41.98	42.72	41.97	42.65	61,673	+1.13(+2.73%)
Jun 14, 2002	40.97	41.59	40.44	41.52	354,333	-0.70(-1.66%)
Jun 12, 2002	41.88	42.24	41.55	42.22	137,638	+0.25(+0.59%)
Jun 11, 2002	42.83	42.95	41.97	41.97	95,922	-0.86(-2.01%)
Jun 10, 2002	42.48	42.92	42.48	42.83	56,394	+0.26(+0.62%)
Jun 07, 2002	42.04	42.78	41.89	42.57	110,471	+0.02(+0.04%)
Jun 06, 2002	43.34	43.34	42.48	42.55	119,355	-0.85(-1.95%)

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.

Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Free News Feed