$68.50 -0.44 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
5/4/201669.2869.8168.6768.9425,535
5/3/201670.1470.1469.2369.62101,313
5/2/201670.4670.7670.0170.7252,667
4/29/201670.6570.8769.7670.13104,518
4/28/201671.0771.6570.6470.7830,663
4/27/201671.3271.5570.8871.3430,493
4/26/201670.7771.3770.4371.2992,253
4/25/201670.9671.0870.3570.5654,894
4/22/201670.4471.2970.4471.2229,835
4/21/201670.4970.8270.2770.5125,020
4/20/201670.3070.9170.2070.5256,364
4/19/201670.5570.9170.1070.3421,921
4/18/201669.4970.4569.4070.3846,947
4/15/201669.4069.9069.3169.7938,980
4/14/201669.6369.8369.3569.5857,247
4/13/201668.3769.6568.2069.5499,174
4/12/201667.3868.2967.1468.0164,437
4/11/201667.7868.4467.3267.36186,519
4/8/201667.7467.9867.0567.45102,546
4/7/201667.6667.8866.8667.2343,820
4/6/201667.2968.1767.1668.0729,747
4/5/201667.5567.8067.2167.2521,096
4/4/201668.2868.6367.8867.97191,714
4/1/201667.4368.4167.4168.4123,743
3/31/201667.9168.3667.8367.9277,792
3/30/201668.1468.2867.6367.9049,596
3/29/201665.7967.8565.7767.75115,443
3/28/201666.1066.3965.5966.0037,346
3/24/201665.3265.9965.0665.9943,147
3/23/201666.9067.0265.6665.6699,170
3/22/201667.0067.6666.9467.3456,504
3/21/201667.2267.7667.2267.3456,680
3/18/201666.8967.5466.6867.4127,973
3/17/201665.7866.9765.4166.6831,180
3/16/201665.3066.0265.1565.7889,265
3/15/201666.5766.5765.5065.5538,226
3/14/201666.8567.0666.6266.8215,629
3/11/201666.2267.0166.0066.8963,337
3/10/201666.6466.6865.1465.6376,557
3/9/201666.4066.5666.0666.3117,602
3/8/201667.3367.3366.0266.14123,327
3/7/201666.2767.7166.2767.5287,655
3/4/201666.1867.0666.0266.45161,020
3/3/201665.5166.1565.5166.0977,842
3/2/201664.6065.5164.5565.5135,092
3/1/201663.9964.6863.8064.61112,594
2/29/201663.8464.3363.5763.6457,633
2/26/201663.6963.9963.5063.7799,321
2/25/201663.1463.4362.8063.3522,201
2/24/201661.7563.0861.4062.9192,080
2/23/201662.9063.0162.3362.3543,690
2/22/201663.0163.5663.0163.1351,516
2/19/201661.9962.8461.9962.5952,205
2/18/201662.7462.8462.0762.22113,787
2/17/201662.1963.0062.1962.6276,146
2/16/201661.0561.8460.7761.77115,760
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center