$85.36 +0.53 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
12/7/201684.6485.4784.4985.3674,716
12/6/201683.9084.9583.6184.8332,627
12/5/201682.6783.8282.6783.7757,433
12/2/201681.9482.3981.9382.17152,643
12/1/201682.6882.9881.6082.0752,258
11/30/201683.4583.4582.2282.24128,808
11/29/201683.2383.5882.8782.9946,669
11/28/201684.3484.3483.1283.2060,721
11/25/201684.0984.3384.0084.3320,713
11/23/201683.5984.1082.8784.0747,027
11/21/201682.6482.9082.0382.7660,506
11/18/201681.9382.4281.7482.4070,397
11/17/201681.3982.0581.3981.7645,531
11/16/201680.7881.4780.7881.34104,249
11/15/201680.7381.2280.2281.00112,863
11/14/201680.8581.6080.4180.94180,734
11/11/201678.2380.2877.5580.1693,726
11/10/201676.3778.1376.3777.60119,045
11/9/201672.7976.0472.7975.9140,855
11/8/201673.0173.6272.7573.1829,242
11/7/201672.9373.4072.5773.0659,415
11/4/201671.1772.2871.1771.6476,245
11/3/201672.0572.2071.2371.2345,306
11/2/201672.7072.7871.8771.8736,787
11/1/201673.5473.6672.4572.6449,519
10/31/201673.5473.7373.2573.7018,471
10/28/201674.0274.2173.5073.5130,175
10/27/201674.9375.1274.0074.1021,171
10/26/201675.3075.7374.6674.7580,478
10/25/201676.1876.2175.4675.5494,326
10/24/201676.3776.6576.1476.2513,014
10/21/201675.8076.2375.5975.9126,037
10/20/201676.0376.3075.7776.1923,748
10/19/201675.9576.4475.5976.1825,908
10/18/201675.7976.0875.7175.7117,975
10/17/201675.6575.7475.3575.3889,755
10/14/201676.3176.5075.6275.7078,478
10/13/201676.5576.5575.8475.9849,285
10/12/201676.9477.2676.6576.8340,246
10/11/201678.0578.1076.5876.9927,369
10/10/201677.8578.4577.8578.3320,345
10/7/201678.0878.0876.9677.3351,732
10/6/201678.0978.0977.4777.8535,524
10/5/201677.9978.6677.8578.1732,837
10/4/201678.0878.3577.4877.7355,303
10/3/201677.8178.0377.3978.00219,232
9/30/201677.3678.2977.1678.0127,658
9/29/201678.2978.2977.0177.0640,413
9/28/201677.7978.2577.2278.1837,464
9/27/201676.9577.6576.9577.5721,501
9/26/201677.7477.7477.0277.0222,037
9/23/201678.5078.6378.1178.1831,511
9/22/201677.8078.6677.8078.6627,099
9/21/201676.9477.5476.5077.4791,222
9/20/201677.0377.0876.5976.6021,394
9/19/201676.4177.1676.1376.5445,083
9/16/201675.6976.3275.6976.2070,293
9/15/201675.2576.0675.1775.9445,508
9/14/201675.1675.5575.0375.0847,305
9/13/201675.8075.9074.5375.0555,310
9/12/201675.1276.4775.1276.4751,695
9/9/201677.1077.2575.4275.4974,610
9/8/201677.6577.9277.4777.8827,268
9/7/201677.0977.7777.0977.7717,378
9/6/201676.9077.0776.6577.0033,062
9/2/201676.2876.8076.2876.8036,306
9/1/201676.0676.3275.2876.0054,297
8/31/201676.4776.4775.6876.0428,200
8/30/201676.3776.7876.3476.6021,459
8/29/201676.0876.6076.0876.3633,757
8/26/201676.0076.6875.5175.8720,965
8/25/201675.6576.1575.6576.0329,645
8/24/201676.2876.5275.5275.8142,483
8/23/201676.1276.5576.1276.3325,023
8/22/201675.5875.9175.2775.7021,028
8/19/201675.5275.7675.3175.6527,808
8/18/201675.2975.8075.2875.7835,544
8/17/201675.3375.4274.7875.2633,640
8/16/201675.7475.7475.2975.3613,117
8/15/201675.3676.0475.3675.8333,767
8/12/201675.1175.3074.8275.1735,508
8/11/201675.0675.3474.7575.0143,150
8/10/201675.4775.5574.4074.6994,810
8/9/201675.1275.4175.0475.3829,732
8/8/201674.9975.2574.8574.9538,269
8/5/201674.0975.0774.0174.8933,213
8/4/201673.8974.0973.5573.7157,687
8/3/201673.1073.8772.8073.8769,710
8/2/201673.9474.0872.9673.0955,425
8/1/201674.0774.3373.7973.8720,063
7/29/201673.9074.5673.4873.9952,860
7/28/201674.3074.3073.8473.9024,783
7/27/201674.1174.4873.8874.4057,267
7/26/201673.5574.0473.4273.8824,976
7/25/201673.7473.7873.3373.6157,112
7/22/201673.4474.0773.3073.9050,386
7/21/201674.0174.2073.3173.57174,400
7/20/201673.4074.1073.0273.9159,755
7/19/201673.7973.9173.1973.3175,100
7/18/201673.7274.1073.5473.9316,126
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center