$72.68 -0.02 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Sep. 17, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
11/22/201371.3971.8171.1671.7444,282
11/21/201370.2271.3070.2271.3077,758
11/20/201370.2770.3769.7769.96113,404
11/19/201370.3670.7369.6869.98402,226
11/18/201370.9871.1470.0570.19259,621
11/15/201370.6070.8170.2470.65449,270
11/14/201370.5770.5770.0070.30433,639
11/13/201369.5070.5169.5070.43219,930
11/12/201369.8470.0369.4070.03122,916
11/11/201369.8370.0169.4269.9064,873
11/8/201368.6070.0268.6069.8393,958
11/7/201369.9370.0568.4468.47216,751
11/6/201370.6270.6269.5269.52143,285
11/5/201369.8870.1369.5270.03104,231
11/4/201369.3370.1069.3369.99102,374
11/1/201369.7069.9168.8369.27142,942
10/31/201370.0270.2469.2569.65107,847
10/30/201371.5171.5170.0170.1787,218
10/29/201371.2771.3870.8971.3851,009
10/28/201371.0371.2670.7271.0956,192
10/25/201371.2071.3770.8571.1770,295
10/24/201370.8471.2570.7771.0841,511
10/23/201370.6370.8570.3170.7780,990
10/22/201371.0471.3170.6670.93129,601
10/21/201371.3471.3470.6470.81109,314
10/18/201370.9071.0970.6270.9990,553
10/17/201369.5070.4769.5070.42161,899
10/16/201369.5069.7969.3169.77190,633
10/15/201369.4269.5768.8468.94146,399
10/14/201368.8769.5868.7269.42210,659
10/11/201368.0269.2468.0269.1670,021
10/10/201367.4768.2967.4568.16155,059
10/9/201367.0667.0666.2966.63220,259
10/8/201368.1468.1466.6666.86215,280
10/7/201367.9568.5167.8367.9186,409
10/4/201368.0568.8168.0568.5889,242
10/3/201368.7268.9167.6468.14199,453
10/2/201368.8469.1668.7168.84217,796
10/1/201368.3969.2668.3969.20215,613
9/30/201367.8668.6467.5168.49100,382
9/27/201368.5368.7568.2868.45122,205
9/26/201368.5468.9868.3868.62129,447
9/25/201368.6769.0968.4368.4384,976
9/24/201368.2068.9067.8068.46128,430
9/23/201368.2268.4367.7868.3471,158
9/20/201368.3968.4968.1168.17122,588
9/19/201368.4068.4067.7968.11126,943
9/18/201367.7468.4567.2168.21109,379
9/17/201367.0067.6666.9867.65144,219
9/16/201367.8467.8866.8066.86152,811
9/13/201366.7467.0066.5866.9458,458
9/12/201366.9967.0766.6466.7092,587
9/11/201367.0367.2566.7667.12123,279
9/10/201366.9267.1466.7767.09133,904
9/9/201365.8766.5765.7766.56102,896
9/6/201365.9465.9464.5965.5370,318
9/5/201365.4665.7465.3465.5287,893
9/4/201364.9365.4664.8565.32192,142
9/3/201365.1665.3264.4364.9590,529
8/30/201365.3465.3464.1464.2886,587
8/29/201364.4565.5364.4565.25190,122
8/28/201364.1064.6864.1064.4668,042
8/27/201365.1565.2864.0764.20128,693
8/26/201365.8966.2265.5865.77134,535
8/23/201365.7665.9065.2765.76118,934
8/22/201364.7765.6864.7765.58116,267
8/21/201364.6965.1864.2964.48416,790
8/20/201363.9965.0063.9964.85196,035
8/19/201364.5564.7163.9063.92122,690
8/16/201364.6064.9864.4964.52147,956
8/15/201365.3065.4764.5464.79272,560
8/14/201366.1966.3265.6165.97220,875
8/13/201366.3366.3365.8166.05144,901
8/12/201365.5266.1765.2166.09227,106
8/9/201366.1566.5465.7465.87177,150
8/8/201366.5366.7566.0566.3079,791
8/7/201366.4266.6166.1066.18129,390
8/6/201367.2367.2366.4366.66221,656
8/5/201366.9467.3066.8567.29121,744
8/2/201366.7267.0766.6566.99137,498
8/1/201366.8967.0366.7266.86254,464
7/31/201366.4766.7566.1366.1969,540
7/30/201366.3966.5265.9566.1044,133
7/29/201366.7367.0766.0466.1345,520
7/26/201366.9466.9566.3766.8581,423
7/25/201366.3567.3166.2567.3132,102
7/24/201367.2267.2266.2966.3998,319
7/23/201367.2567.2666.7166.78130,467
7/22/201366.8067.1066.6567.06116,149
7/19/201366.5066.7566.3066.6463,993
7/18/201366.6266.9966.4566.68157,396
7/17/201366.6766.6766.2866.38119,120
7/16/201366.3066.3865.8866.1957,054
7/15/201365.6666.3065.5066.19108,929
7/12/201365.2865.6465.2265.4386,246
7/11/201365.3065.3864.9165.38384,821
7/10/201364.3564.7164.2164.60189,336
7/9/201364.3964.3963.8764.24145,466
7/8/201363.6664.3263.5863.88103,494
7/5/201363.3463.5662.5663.56167,864
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center