$74.84 +2.43 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
12/17/201472.5474.8672.5474.84317,758
12/16/201472.1173.6071.8872.4182,436
12/15/201473.6473.8472.2372.3782,769
12/12/201473.2073.9873.0373.29135,455
12/11/201474.0274.8473.7873.90109,608
12/10/201474.9775.0073.6173.63358,948
12/9/201472.8375.3172.3575.31251,978
12/8/201474.3174.8873.3673.37110,001
12/5/201473.8774.7573.8774.4996,990
12/4/201473.9974.0573.3573.5668,159
12/3/201473.4174.2473.3774.1067,306
12/2/201472.4673.6772.4673.43285,974
12/1/201473.5073.5572.1872.27184,224
11/28/201474.5974.8073.5173.5624,306
11/26/201474.4374.7974.1674.7832,974
11/25/201474.3574.6774.0274.3462,388
11/24/201473.3174.3373.3174.33162,320
11/21/201474.2774.2773.1473.2954,661
11/20/201472.0573.3672.0573.3645,607
11/19/201473.4273.4272.0172.3178,050
11/18/201473.1973.8672.4973.5157,806
11/17/201473.6473.8473.0273.0946,808
11/14/201473.9674.0073.5473.9257,408
11/13/201474.8275.0473.8473.9992,650
11/12/201473.8474.8573.8474.8148,767
11/11/201474.2974.3974.0174.3154,898
11/10/201473.7174.4273.6174.3774,147
11/7/201473.6373.7173.0673.5998,960
11/6/201473.3573.8173.0673.8124,481
11/5/201474.0674.0673.2173.3963,903
11/4/201473.4873.8673.2073.6348,068
11/3/201474.0874.3673.5773.8845,298
10/31/201474.3674.5473.5073.99100,278
10/30/201472.0173.4372.0173.2359,189
10/29/201472.5472.8571.8972.4599,591
10/28/201470.6572.5470.4372.51206,201
10/27/201470.1170.5069.7270.3364,572
10/24/201470.3270.5970.1170.4661,388
10/23/201469.7370.6669.5370.09156,277
10/22/201470.0270.3568.9769.0170,794
10/21/201469.7570.0369.3670.01149,802
10/20/201468.3969.5168.3969.33303,765
10/17/201470.1070.2568.5968.62322,927
10/16/201467.6869.7167.4869.27140,537
10/15/201466.8068.5866.3168.33181,126
10/14/201467.2568.2767.0067.50175,558
10/13/201466.5567.6066.0666.63122,242
10/10/201467.1067.7366.3666.47122,386
10/9/201469.0869.0967.2767.2778,712
10/8/201467.8869.1167.0569.09112,459
10/7/201468.7468.8867.8967.93102,647
10/6/201470.1370.1968.9869.1575,326
10/3/201469.9270.3669.6069.94162,896
10/2/201468.3669.5368.0069.31170,365
10/1/201469.3969.4368.1968.33192,937
9/30/201470.4370.4569.5269.5294,968
9/29/201469.7170.6869.7170.36129,196
9/26/201470.1070.4969.9670.4737,180
9/25/201470.7870.9069.5469.8773,625
9/24/201470.4870.9770.1670.8963,381
9/23/201470.8671.2470.3970.51101,597
9/22/201471.9272.0471.0271.1278,141
9/19/201473.4873.4871.9572.3155,720
9/18/201473.1673.3872.8473.2244,444
9/17/201472.6873.4372.6872.97124,920
9/16/201472.2972.8272.1672.70128,429
9/15/201473.5073.5072.2472.4837,273
9/12/201474.0874.0873.1573.3467,298
9/11/201473.3374.2473.3374.11275,258
9/10/201473.1873.8073.0573.8032,118
9/9/201474.0074.0073.1373.1758,820
9/8/201473.4974.0273.4973.9853,001
9/5/201473.2973.5773.0173.5440,803
9/4/201473.8374.2973.3073.4219,988
9/3/201474.7074.7073.6573.6762,850
9/2/201474.1374.4073.8374.2560,011
8/29/201473.5574.0573.2873.8855,525
8/28/201473.4273.6073.1773.3323,582
8/27/201474.0074.0773.6973.7522,596
8/26/201473.4174.0073.2373.8838,462
8/25/201473.1873.7673.0573.1863,465
8/22/201472.6473.0972.4072.8246,408
8/21/201472.5172.7971.9472.7135,956
8/20/201472.7772.8272.2572.6039,356
8/19/201473.0073.4273.0073.1966,192
8/18/201472.6473.0072.5172.9444,208
8/15/201472.7672.9471.2871.8834,611
8/14/201471.9772.2271.8872.11124,251
8/13/201471.6372.0471.5171.8433,652
8/12/201471.8772.0671.1571.4953,995
8/11/201471.7372.5871.5972.0366,504
8/8/201470.7871.3870.6871.3129,624
8/7/201471.4771.5070.3470.5153,287
8/6/201470.1971.5269.9371.1587,000
8/5/201470.3671.0970.1370.57391,116
8/4/201470.4970.8269.6970.67155,995
8/1/201470.7671.0069.7870.18304,759
7/31/201471.7271.7270.5470.7692,755
7/30/201472.2172.3871.8872.1733,893
7/29/201471.6272.1071.5771.6538,046
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center