$79.98 -1.29 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Apr. 17, 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
4/17/201580.6680.7779.6179.9833,696
4/16/201581.2281.4480.9481.2724,424
4/15/201580.9081.4980.7681.2438,182
4/14/201580.6780.9080.1380.5176,088
4/13/201580.3080.9380.2380.43218,038
4/10/201580.1180.4279.9580.1855,712
4/9/201580.2080.5979.0179.74142,268
4/8/201579.5780.3179.5780.1644,980
4/7/201579.5580.2679.2879.4069,401
4/6/201579.0379.9079.0379.6051,921
4/2/201579.5279.7479.1679.5671,283
4/1/201579.0779.3478.1379.34305,438
3/31/201579.1279.4378.7279.0851,491
3/30/201578.8479.6678.7479.3537,031
3/27/201578.0578.5477.7578.3643,289
3/26/201577.7978.3177.5077.9071,427
3/25/201580.5180.5877.9678.04262,640
3/24/201580.3581.0580.3580.6235,229
3/23/201580.4180.7480.0380.3486,874
3/20/201580.6081.0680.2380.49257,216
3/19/201579.2880.1779.2880.1445,966
3/18/201578.8979.6678.6679.5287,275
3/17/201578.5279.1278.2679.07294,965
3/16/201578.9479.0578.4678.7772,710
3/13/201578.5378.8477.6778.61353,165
3/11/201577.1377.4976.8877.4080,324
3/10/201577.1577.2776.5176.94678,275
3/9/201577.9077.9977.5077.9732,312
3/6/201578.0278.5277.5777.7469,067
3/5/201578.4278.6177.8678.5370,322
3/4/201577.5678.2777.3978.0695,145
3/3/201578.3878.3877.6978.12103,105
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center