$77.90 +0.37 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Jul. 28, 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
10/11/201043.4743.7543.2943.54253,985
10/8/201042.9043.5942.6543.4469,098
10/7/201043.1243.1942.5642.8266,738
10/6/201042.9043.1342.7242.9392,905
10/5/201042.1843.0441.9342.9799,945
10/4/201042.0642.3941.5641.7596,876
10/1/201042.3042.4841.8742.2689,828
9/30/201042.1742.4041.6342.0085,873
9/29/201041.6742.0141.6141.9875,096
9/28/201041.4141.8540.8241.82177,703
9/27/201041.5141.5541.2641.38177,937
9/24/201040.6441.4640.6241.45105,680
9/23/201040.3040.8540.0340.19135,865
9/22/201041.1141.2440.4540.6796,778
9/21/201041.4441.5741.1341.16119,597
9/20/201040.1741.4140.1341.37112,076
9/17/201040.1040.2939.6740.1182,494
9/16/201040.2640.3539.7439.9865,243
9/15/201039.9740.3939.8140.2863,818
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
  • 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!