$82.17 +0.10 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
2/18/201662.7462.8462.0762.22113,787
2/17/201662.1963.0062.1962.6276,146
2/16/201661.0561.8460.7761.77115,760
2/12/201660.0860.5459.7160.36132,478
2/11/201658.9659.7358.8659.35572,356
2/10/201660.4461.0959.8559.88179,257
2/9/201659.7760.8559.6560.00144,644
2/8/201660.7460.7459.6660.5091,327
2/5/201662.9163.1061.3461.3437,581
2/4/201662.7963.9662.7563.15126,707
2/3/201663.5963.5961.7862.99112,518
2/2/201663.6063.6262.8663.10138,439
2/1/201664.1564.6263.5664.3486,516
1/29/201663.0064.7163.0064.7087,047
1/28/201663.2163.4062.4762.6893,407
1/27/201663.4763.7562.3862.51103,883
1/26/201662.8763.8462.5163.6363,974
1/25/201663.5963.9462.4862.66107,098
1/22/201663.5364.0363.2463.94100,663
1/21/201662.5763.5461.9862.4760,561
1/20/201661.1463.0059.8762.48140,237
1/19/201663.5163.6161.3061.87102,830
1/15/201662.4563.0561.4163.05175,343
1/14/201663.7164.8462.7864.18156,259
1/13/201665.7466.0062.9363.29193,116
1/12/201666.0766.4764.5165.5670,828
1/11/201666.3766.6665.0065.59118,311
1/8/201667.7267.9565.9966.0671,080
1/7/201668.3768.4567.1367.38156,449
1/6/201669.3970.1669.0669.4474,230
1/5/201670.5370.6069.9470.2634,456
1/4/201671.1071.1069.5470.26129,032
12/31/201572.4572.7972.0072.1088,370
12/30/201573.2873.6272.8672.9665,589
12/29/201573.1573.6172.8473.4652,375
12/28/201572.8673.0572.4472.8553,051
12/24/201573.1073.7173.1073.3124,011
12/23/201573.0273.5572.7773.5172,232
12/22/201572.1972.6871.7672.6897,367
12/21/201572.0372.2671.5872.0495,047
12/18/201571.9672.2671.5071.6139,525
12/17/201573.0073.1771.9672.1731,715
12/16/201572.0972.9171.8072.7548,618
12/15/201570.9871.7270.8371.6456,938
12/14/201571.2371.4470.2270.60113,703
12/11/201572.0872.4570.9271.24243,192
12/10/201572.6473.3872.5472.9785,630
12/9/201573.3273.8872.4372.7256,160
12/8/201573.1073.9273.0073.62106,238
12/7/201575.1075.1073.5973.8753,446
12/4/201574.8575.3674.5875.3158,172
12/3/201576.3276.5074.6174.86208,080
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center