$76.29 +0.49 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
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
7/3/201362.2562.6661.9762.5457,582
7/2/201362.3263.0061.9662.36101,565
7/1/201362.0962.7462.0962.5995,860
6/28/201361.8162.0661.3661.73184,676
6/27/201361.3161.8961.1661.8166,269
6/26/201361.9361.9460.6760.8282,272
6/25/201361.3061.3060.3260.5873,907
6/24/201360.4760.5159.5460.14147,566
6/21/201360.6961.0760.0760.85157,383
6/20/201361.2461.2460.3360.69241,246
6/19/201362.6562.7362.0662.16781,500
6/18/201362.0762.8162.0562.64107,121
6/17/201361.9162.2661.6161.9370,913
6/14/201362.0462.1361.4461.6464,102
6/13/201361.5762.2861.0462.1157,458
6/12/201362.2562.2761.2261.3356,180
6/11/201361.8662.2461.4061.76110,597
6/10/201362.1762.4561.8362.4265,079
6/7/201361.6862.0061.5761.8781,182
6/6/201360.9061.4560.5261.4488,241
6/5/201361.6561.6560.7560.9246,292
6/4/201362.2862.3761.2161.62133,577
6/3/201361.4662.2661.0262.2597,444
5/31/201361.6561.8761.3061.3060,213
5/30/201361.5962.0561.5961.9570,386
5/29/201361.7161.8861.0361.4555,041
5/28/201361.9262.5061.6362.0567,189
5/24/201360.5561.1360.4261.0942,280
5/23/201360.0860.9559.8960.9525,229
5/22/201361.6362.2060.2260.7263,102
5/21/201361.4761.6961.2861.5134,314
5/20/201361.2861.7661.2061.5134,145
5/17/201361.1861.5361.0961.4242,715
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center