$78.71 +1.01 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Mar. 2, 2015 | 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
3/2/201577.9378.8177.7878.71112,684
2/27/201578.2178.4377.7077.7030,134
2/26/201577.7078.5177.5878.5139,587
2/25/201577.7278.2077.4878.1087,802
2/24/201577.3977.9077.2577.6845,152
2/23/201577.2877.5676.6577.4549,663
2/20/201577.4877.6176.9277.5097,964
2/19/201577.2477.7877.1377.57143,712
2/18/201577.2277.5076.7277.2946,604
2/17/201576.8777.4076.8377.2972,022
2/13/201576.4977.0076.3576.9283,072
2/12/201575.9276.4975.7076.49215,501
2/11/201575.4776.0075.1275.60364,744
2/10/201575.5875.8974.6475.4956,798
2/9/201575.5876.2375.0775.1154,221
2/6/201575.9276.5075.5675.6470,777
2/5/201574.9776.1474.9776.0190,145
2/4/201574.9575.3674.5974.77152,740
2/3/201574.5575.3374.4075.17208,541
2/2/201574.0074.3372.9174.17155,345
1/30/201575.0075.3773.6173.8257,293
1/29/201574.6175.7574.2075.61144,733
1/28/201576.0376.0374.2074.5151,488
1/27/201575.2876.1875.0675.7072,115
1/26/201575.1375.9674.6275.95172,500
1/23/201575.3375.4974.7175.18124,965
1/22/201574.2475.1573.4475.15122,008
1/21/201574.5374.5973.5873.87150,440
1/20/201575.0675.2173.9474.5296,111
1/16/201573.4375.0973.3375.06558,405
1/15/201575.6475.6473.3773.55453,593
1/14/201574.5075.6174.4975.4639,051
1/13/201576.1776.9374.7375.6371,120
1/12/201576.1676.1975.2375.7387,053
1/9/201576.6876.6875.5176.11179,674
1/8/201575.8476.6775.8476.54104,815
1/6/201576.2876.2873.8074.50975,002
1/5/201576.4377.0875.7176.13233,127
1/2/201577.2377.6175.9476.7892,525
12/31/201477.3377.8876.9276.98187,832
12/30/201477.1477.4076.9177.1079,425
12/29/201477.1077.6477.1077.36116,639
12/26/201476.6377.3676.6377.21134,574
12/24/201476.0876.6875.8876.4552,054
12/23/201477.1677.1676.0676.25180,309
12/22/201476.3376.7976.0576.77129,384
12/19/201475.7576.6375.4276.29218,837
12/18/201475.5576.1375.2075.80265,872
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center