$60.36 +1.01 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201660.0860.5459.7160.36132,478
2/11/201658.9659.7358.8659.35572,356
2/10/201660.4461.0959.8559.88179,257
2/9/201659.7760.8559.6560.00144,644
2/8/201660.7460.7459.6660.5091,327
2/5/201662.9163.1061.3461.3437,581
2/4/201662.7963.9662.7563.15126,707
2/3/201663.5963.5961.7862.99112,518
2/2/201663.6063.6262.8663.10138,439
2/1/201664.1564.6263.5664.3486,516
1/29/201663.0064.7163.0064.7087,047
1/28/201663.2163.4062.4762.6893,407
1/27/201663.4763.7562.3862.51103,883
1/26/201662.8763.8462.5163.6363,974
1/25/201663.5963.9462.4862.66107,098
1/22/201663.5364.0363.2463.94100,663
1/21/201662.5763.5461.9862.4760,561
1/20/201661.1463.0059.8762.48140,237
1/19/201663.5163.6161.3061.87102,830
1/15/201662.4563.0561.4163.05175,343
1/14/201663.7164.8462.7864.18156,259
1/13/201665.7466.0062.9363.29193,116
1/12/201666.0766.4764.5165.5670,828
1/11/201666.3766.6665.0065.59118,311
1/8/201667.7267.9565.9966.0671,080
1/7/201668.3768.4567.1367.38156,449
1/6/201669.3970.1669.0669.4474,230
1/5/201670.5370.6069.9470.2634,456
1/4/201671.1071.1069.5470.26129,032
12/31/201572.4572.7972.0072.1088,370
12/30/201573.2873.6272.8672.9665,589
12/29/201573.1573.6172.8473.4652,375
12/28/201572.8673.0572.4472.8553,051
12/24/201573.1073.7173.1073.3124,011
12/23/201573.0273.5572.7773.5172,232
12/22/201572.1972.6871.7672.6897,367
12/21/201572.0372.2671.5872.0495,047
12/18/201571.9672.2671.5071.6139,525
12/17/201573.0073.1771.9672.1731,715
12/16/201572.0972.9171.8072.7548,618
12/15/201570.9871.7270.8371.6456,938
12/14/201571.2371.4470.2270.60113,703
12/11/201572.0872.4570.9271.24243,192
12/10/201572.6473.3872.5472.9785,630
12/9/201573.3273.8872.4372.7256,160
12/8/201573.1073.9273.0073.62106,238
12/7/201575.1075.1073.5973.8753,446
12/4/201574.8575.3674.5875.3158,172
12/3/201576.3276.5074.6174.86208,080
12/2/201576.5776.9275.9976.1080,106
12/1/201576.7376.7576.1176.6560,691
11/30/201576.7676.9876.2376.23104,628
11/27/201576.0776.6475.9276.5513,312
11/25/201575.3376.2475.3376.04100,805
11/24/201574.4275.3774.2275.3125,746
11/23/201574.0874.9674.0874.6745,568
11/20/201573.9474.5073.9474.2752,616
11/19/201574.0374.2073.4573.6832,296
11/18/201573.1874.2472.9874.1647,074
11/17/201573.5074.0272.9273.0732,867
11/16/201572.9873.4072.3773.3043,187
11/13/201573.2273.8272.7073.0637,215
11/12/201574.1774.1973.3573.4529,819
11/11/201575.6875.6874.7874.7823,926
11/10/201575.3275.5274.7975.4122,854
11/9/201576.7476.7475.4075.6426,249
11/6/201575.6076.5775.1676.4821,240
11/5/201575.8475.8475.1775.6820,291
11/4/201576.0276.2275.4875.9068,834
11/3/201575.2376.2075.1575.8520,646
10/30/201574.0374.0373.4073.6030,615
10/29/201575.0175.0274.0474.0723,494
10/28/201572.8375.0772.8375.0344,063
10/27/201573.3973.3972.3672.7033,505
10/26/201574.2474.3173.5173.6251,023
10/23/201574.1574.4573.5974.3618,615
10/22/201573.3574.2773.0973.5924,818
10/21/201574.4274.4273.0473.0433,470
10/20/201574.1474.5973.8574.2226,639
10/19/201573.8274.7473.5274.2242,651
10/16/201574.4074.4073.5574.1216,490
10/15/201572.3674.2972.3674.2932,049
10/14/201573.1373.3172.1172.2416,892
10/13/201573.4974.4272.9173.0064,244
10/12/201574.1674.1673.5373.7722,655
10/9/201573.9374.3573.8474.0440,021
10/8/201573.0574.0072.9073.8520,885
10/7/201572.1773.3072.1173.1836,795
10/6/201572.3372.6671.4071.8226,135
10/5/201570.9272.3970.9272.3333,844
10/2/201568.7970.4268.4870.4260,717
10/1/201569.8969.8968.5369.36210,261
9/30/201569.4569.8469.0169.7596,841
9/29/201569.6170.0368.5968.8788,526
9/28/201571.1571.3069.2269.4935,018
9/25/201573.8673.8671.3571.5931,347
9/24/201573.2173.5672.7573.4123,074
9/23/201573.9274.1073.3773.5419,751
9/22/201574.3174.4073.4473.7317,949
9/21/201575.8276.1074.6774.8553,500
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center