$77.43 +0.41 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Sep. 27, 2016 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
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
7/15/201673.8373.8773.4273.7217,402
7/14/201674.1174.1973.4073.4545,175
7/13/201674.2174.2573.2973.5850,337
7/12/201673.3874.4173.2873.9650,796
7/11/201672.5473.1072.5272.9235,899
7/8/201671.0772.3771.0772.1366,928
7/7/201670.6671.0570.0470.5338,859
7/6/201669.5870.4969.4870.4421,620
7/5/201670.9671.3869.7970.2076,136
7/1/201670.7371.5470.5671.3415,247
6/30/201669.7770.7269.5370.7221,461
6/29/201668.7269.8168.7269.6236,468
6/28/201668.0468.8067.9068.3964,986
6/27/201668.9168.9167.0067.3542,338
6/24/201669.5170.3368.8169.5889,556
6/23/201671.3872.1371.2572.0347,184
6/22/201671.1271.5270.6070.6696,098
6/21/201671.3971.3970.5371.1750,741
6/20/201671.0371.9571.0371.25119,260
6/17/201670.7371.0170.3070.5026,235
6/16/201670.3670.7969.7270.7976,822
6/15/201670.8971.4170.7570.8050,431
6/14/201670.7171.2470.2270.7742,992
6/13/201671.5671.8170.9071.0424,151
6/10/201672.0672.1571.5771.7243,388
6/9/201672.8872.8872.3072.5345,974
6/8/201672.7573.3572.6273.2023,574
6/7/201672.5072.9972.3772.5555,800
6/6/201671.6772.7771.6772.4846,861
6/3/201671.7371.8371.1071.6135,356
6/2/201671.5872.1171.4372.1164,081
6/1/201670.8871.7670.8171.7020,246
5/31/201671.0171.6170.8071.1231,857
5/27/201670.2970.7870.2870.7232,561
5/26/201670.3970.5670.0670.1725,030
5/25/201670.1470.6370.0470.3722,478
5/24/201668.8270.1968.8270.0086,638
5/23/201668.5068.9768.4568.5125,068
5/20/201667.4568.4067.4568.4049,366
5/19/201667.5567.6466.5867.2231,127
5/18/201667.0068.3467.0067.8854,664
5/17/201668.3168.7266.9567.28128,198
5/16/201667.7868.7867.7868.4885,380
5/13/201667.6468.3667.5567.7848,071
5/12/201668.7868.9567.4368.0077,417
5/11/201669.3069.4768.5868.7073,491
5/10/201669.1169.5368.6969.4561,957
5/9/201668.4469.3768.4468.80120,597
5/6/201668.1168.6168.1068.57114,244
5/5/201669.1769.2568.4468.5046,671
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center