$75.99 +0.18 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Aug. 25, 2016 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
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
7/10/201580.1380.7080.0180.65107,771
7/9/201579.6980.0179.2279.3592,505
7/8/201579.8479.8978.5879.02106,666
7/7/201580.5180.5178.6780.36125,516
7/6/201579.7180.8179.4980.34101,571
7/2/201581.1981.1980.2080.5141,483
7/1/201581.9282.2480.9181.54291,789
6/30/201581.6081.6780.9281.53130,093
6/29/201582.4582.7280.8080.82185,571
6/26/201583.7083.7082.5483.24144,599
6/25/201583.6483.6482.9583.3643,227
6/24/201583.9184.1983.3183.4937,335
6/23/201583.8784.2883.7084.1641,123
6/22/201583.8184.0083.6783.9149,344
6/19/201583.5283.5283.0583.3256,563
6/18/201582.5183.5882.5183.3661,958
6/17/201582.4982.7382.0282.0830,423
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center