$73.56 +0.20 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Nov. 21, 2014 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
2/3/201474.5574.7372.1672.41300,308
1/31/201474.4775.2174.4074.72108,168
1/30/201474.8875.8874.7975.46166,268
1/29/201474.7875.0974.1374.36236,030
1/28/201474.6675.4174.4075.41330,697
1/27/201476.1376.8273.8474.58353,749
1/24/201477.2677.4375.5575.83197,501
1/23/201478.0378.4077.3277.96148,525
1/22/201478.2778.5077.9278.39124,426
1/21/201478.0578.1377.4178.13125,158
1/17/201477.4577.8377.3377.36211,954
1/16/201477.2477.6277.1877.54104,202
1/15/201477.1177.4777.0277.40113,168
1/14/201476.1476.8376.0376.71160,527
1/13/201476.5876.7875.2575.81149,478
1/10/201476.4076.8976.0676.88201,884
1/9/201476.1077.1775.7076.18166,618
1/8/201475.4175.7675.1975.66118,512
1/7/201475.1175.6175.0575.41166,312
1/6/201475.6075.6274.7174.76138,087
1/3/201474.8975.3074.8275.12164,566
1/2/201475.0975.0974.2774.65252,334
12/31/201375.3975.5875.0775.12164,335
12/30/201375.1675.2974.8975.01105,018
12/27/201375.6176.2574.8275.08355,422
12/26/201375.6475.7075.1675.16247,489
12/24/201375.0475.4174.8575.26179,066
12/23/201374.1174.9674.1174.84328,607
12/20/201372.7074.3572.6174.19242,191
12/19/201372.9572.9872.5772.6796,444
12/18/201372.0172.9971.6772.91224,922
12/17/201372.2272.2271.6271.97188,482
12/16/201371.5472.2571.5172.23146,453
12/13/201371.2971.5870.8171.4042,527
12/12/201370.8371.2970.7270.9797,056
12/11/201371.9071.9970.6670.84556,430
12/10/201372.4572.5871.7771.82150,699
12/9/201373.0773.0772.3272.52134,514
12/6/201372.9973.3172.5972.9998,047
12/5/201372.5072.6672.1372.26103,289
12/4/201372.4172.9171.7972.46207,513
12/3/201372.7073.1072.1972.68254,258
12/2/201373.9373.9872.5572.80240,362
11/29/201373.9074.2473.6973.8661,376
11/27/201372.9673.6472.7773.61199,844
11/26/201372.1872.9672.1172.75148,996
11/25/201372.0972.2971.8272.04106,959
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center