$70.87 -0.47 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Apr. 28, 2016 | 03:40 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
12/2/201576.5776.9275.9976.1080,106
12/1/201576.7376.7576.1176.6560,691
11/30/201576.7676.9876.2376.23104,628
11/27/201576.0776.6475.9276.5513,312
11/25/201575.3376.2475.3376.04100,805
11/24/201574.4275.3774.2275.3125,746
11/23/201574.0874.9674.0874.6745,568
11/20/201573.9474.5073.9474.2752,616
11/19/201574.0374.2073.4573.6832,296
11/18/201573.1874.2472.9874.1647,074
11/17/201573.5074.0272.9273.0732,867
11/16/201572.9873.4072.3773.3043,187
11/13/201573.2273.8272.7073.0637,215
11/12/201574.1774.1973.3573.4529,819
11/11/201575.6875.6874.7874.7823,926
11/10/201575.3275.5274.7975.4122,854
11/9/201576.7476.7475.4075.6426,249
11/6/201575.6076.5775.1676.4821,240
11/5/201575.8475.8475.1775.6820,291
11/4/201576.0276.2275.4875.9068,834
11/3/201575.2376.2075.1575.8520,646
10/30/201574.0374.0373.4073.6030,615
10/29/201575.0175.0274.0474.0723,494
10/28/201572.8375.0772.8375.0344,063
10/27/201573.3973.3972.3672.7033,505
10/26/201574.2474.3173.5173.6251,023
10/23/201574.1574.4573.5974.3618,615
10/22/201573.3574.2773.0973.5924,818
10/21/201574.4274.4273.0473.0433,470
10/20/201574.1474.5973.8574.2226,639
10/19/201573.8274.7473.5274.2242,651
10/16/201574.4074.4073.5574.1216,490
10/15/201572.3674.2972.3674.2932,049
10/14/201573.1373.3172.1172.2416,892
10/13/201573.4974.4272.9173.0064,244
10/12/201574.1674.1673.5373.7722,655
10/9/201573.9374.3573.8474.0440,021
10/8/201573.0574.0072.9073.8520,885
10/7/201572.1773.3072.1173.1836,795
10/6/201572.3372.6671.4071.8226,135
10/5/201570.9272.3970.9272.3333,844
10/2/201568.7970.4268.4870.4260,717
10/1/201569.8969.8968.5369.36210,261
9/30/201569.4569.8469.0169.7596,841
9/29/201569.6170.0368.5968.8788,526
9/28/201571.1571.3069.2269.4935,018
9/25/201573.8673.8671.3571.5931,347
9/24/201573.2173.5672.7573.4123,074
9/23/201573.9274.1073.3773.5419,751
9/22/201574.3174.4073.4473.7317,949
9/21/201575.8276.1074.6774.8553,500
9/18/201574.9175.6874.8175.2432,480
9/17/201575.1676.5475.1675.8633,625
9/16/201574.7275.3374.7275.2724,616
9/15/201574.1174.7874.0874.6037,885
9/14/201574.5174.5173.7774.0444,357
9/11/201573.7674.4873.5774.4046,657
9/10/201573.4674.3973.4674.0827,398
9/9/201574.7875.0173.7073.7442,695
9/8/201574.1774.5873.6874.3339,619
9/4/201572.7773.5072.3973.1162,117
9/3/201573.7974.4073.2873.2954,705
9/2/201573.1373.8072.6473.7770,463
9/1/201573.5573.6172.2372.45109,916
8/31/201573.8774.5973.7574.29118,967
8/28/201572.7174.1772.7174.08159,178
8/27/201572.5773.4771.5473.09263,705
8/26/201570.8571.9870.3371.91182,913
8/25/201572.8773.2870.2570.48152,440
8/24/201570.7473.1369.0071.00161,835
8/21/201573.2674.5272.8573.53155,357
8/20/201575.2775.3573.9473.9561,135
8/19/201576.1576.4975.3975.9840,390
8/18/201577.1577.1576.3776.5543,689
8/17/201576.2877.2376.2177.0135,688
8/14/201576.0776.4575.5676.3828,746
8/13/201576.3776.7875.9076.0256,707
8/12/201576.0376.6075.2376.4652,271
8/11/201577.2277.2276.0676.4855,838
8/10/201576.7077.4576.7077.2753,412
8/7/201576.6476.8175.9676.4679,700
8/6/201578.1978.2576.6177.2135,983
8/5/201578.2778.8377.8078.0250,894
8/4/201578.1178.4277.5777.81446,178
8/3/201578.4578.6777.5077.9186,827
7/31/201578.1478.9578.0278.3363,077
7/30/201577.7578.0677.3177.9857,070
7/29/201577.7678.2077.6077.8166,253
7/28/201577.7778.0876.5677.9077,961
7/27/201577.7377.7477.1477.5388,505
7/24/201579.4579.4578.0278.1493,249
7/23/201580.7880.8979.3779.5952,465
7/22/201579.9180.7379.9180.5332,789
7/21/201580.7181.1380.2980.3627,149
7/20/201581.6481.8680.4480.7060,764
7/17/201581.9682.2081.3181.5959,512
7/16/201581.8082.1781.6881.7873,427
7/15/201582.1982.3481.0881.2236,392
7/14/201581.4682.3581.1782.1250,142
7/13/201580.9981.6580.9981.4882,971
Trading Center