$81.02 +0.20 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Jun. 30, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
9/14/201040.3440.4440.0340.1552,757
9/13/201039.8740.5339.7640.3899,313
9/10/201039.3639.6039.2239.42184,229
9/9/201039.9439.9439.0439.26187,518
9/8/201039.1139.4839.1139.20196,052
9/7/201039.7039.7038.8738.98144,077
9/3/201039.9239.9239.2939.75133,461
9/2/201038.8039.1838.7639.09182,693
9/1/201038.0938.9338.0138.93125,951
8/31/201037.5537.9137.3337.55158,100
8/30/201038.3938.4337.5637.5673,100
8/27/201037.6938.5337.1938.50130,000
8/26/201037.8938.0937.3137.3961,200
8/25/201036.9337.7336.7537.71151,800
8/24/201037.0637.5936.8037.13119,500
8/23/201038.3538.6337.5437.56262,800
8/20/201038.0038.1437.6038.1298,100
8/19/201039.1239.2538.1438.1487,800
8/18/201039.2139.5738.9439.24119,800
8/17/201038.9239.5138.8339.2763,200
8/16/201037.8738.8037.8738.5565,900
8/13/201038.4538.7438.1838.2485,200
8/12/201037.8438.9037.8438.62182,700
8/11/201039.5839.8038.7638.82106,600
8/10/201040.9641.0640.3540.57184,400
8/9/201041.2541.4940.9341.37101,400
8/6/201040.5441.1540.3240.97160,500
8/5/201041.3041.7241.2741.27175,300
8/4/201041.5441.9041.5141.79539,600
8/3/201041.6742.0141.2041.45511,800
8/2/201041.9142.1841.4041.68117,400
7/30/201040.5441.4940.4941.26417,100
7/29/201041.5741.5740.4441.0759,100
7/28/201041.6641.7840.9441.0839,800
7/27/201042.2742.3041.6641.6785,000
7/26/201041.1841.8841.0141.8197,800
7/23/201039.8441.0839.6841.04209,700
7/22/201039.3140.1139.2840.0897,100
7/21/201039.7339.8038.6838.7291,700
7/20/201038.2639.4938.1639.44124,800
7/19/201038.7638.9338.1638.8489,200
7/16/201039.8539.9838.6438.68128,800
7/15/201040.7940.7939.8340.18117,500
7/14/201040.8040.8940.4240.6799,000
7/13/201040.0640.9539.9140.81103,000
7/12/201039.9340.1339.3339.46131,500
7/9/201039.3340.0039.2439.9787,200
7/8/201039.1039.3138.8139.2793,700
7/7/201037.8438.7437.8438.73537,300
7/6/201038.9439.1537.5937.67156,300
7/2/201038.8638.9838.1538.32173,400
7/1/201039.1439.2837.9338.75513,000
6/30/201039.3239.9739.0539.14309,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!