$76.36 +0.49 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Aug. 29, 2016 | 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
6/18/201582.5183.5882.5183.3661,958
6/17/201582.4982.7382.0282.0830,423
6/16/201581.6882.3981.6482.2654,909
6/15/201581.5582.1080.7681.8248,490
6/12/201581.8182.0981.5782.0549,799
6/11/201581.9682.3081.7982.1669,570
6/10/201581.2582.1981.0782.00108,914
6/9/201581.2681.4080.4480.9045,964
6/8/201581.4281.6381.0281.2568,600
6/5/201580.6681.4079.8581.4067,139
6/4/201581.0081.2580.3680.6822,271
6/3/201580.3281.4180.2281.24141,978
6/2/201579.3580.6779.3180.0444,253
6/1/201580.1080.1878.9479.9067,709
5/29/201579.6980.1379.1179.5843,159
5/28/201579.5479.7278.8979.5930,236
5/27/201578.6179.8278.5479.8232,083
5/26/201579.0379.1278.0978.61135,355
5/22/201579.3879.7278.8779.1644,758
5/21/201579.7980.0179.1379.3346,727
5/20/201579.6579.9179.0779.7227,015
5/19/201579.5979.8179.1679.4735,930
5/18/201578.7579.8178.6779.6948,316
5/15/201578.8078.9678.4178.7414,781
5/14/201578.4478.9078.1178.7834,994
5/13/201578.3578.4977.7177.9530,894
5/12/201578.0978.4677.1178.1826,564
5/11/201578.0379.0178.0378.3622,510
5/8/201578.3178.6077.9778.1139,579
5/7/201577.1677.8276.7977.6132,649
5/6/201577.2577.2876.5677.1923,884
5/5/201578.2078.2376.6276.9574,105
5/4/201578.0579.0078.0578.3483,749
5/1/201577.6278.2377.1478.11108,549
4/30/201579.0879.0877.0577.24119,945
4/29/201579.8080.2879.1079.44196,339
4/28/201579.9980.6278.9380.39207,463
4/27/201581.3081.6979.6279.7292,629
4/24/201581.5181.6781.0481.0934,677
4/23/201580.8681.6280.7281.4336,998
4/22/201581.0281.2680.0781.09168,455
4/21/201580.7581.1380.8080.80290,175
4/20/201580.4181.0080.0080.7553,935
4/17/201580.6680.7779.6179.9833,696
4/16/201581.2281.4480.9481.2724,424
4/15/201580.9081.4980.7681.2438,182
4/14/201580.6780.9080.1380.5176,088
4/13/201580.3080.9380.2380.43218,038
4/10/201580.1180.4279.9580.1855,712
4/9/201580.2080.5979.0179.74142,268
4/8/201579.5780.3179.5780.1644,980
4/7/201579.5580.2679.2879.4069,401
4/6/201579.0379.9079.0379.6051,921
4/2/201579.5279.7479.1679.5671,283
4/1/201579.0779.3478.1379.34305,438
3/31/201579.1279.4378.7279.0851,491
3/30/201578.8479.6678.7479.3537,031
3/27/201578.0578.5477.7578.3643,289
3/26/201577.7978.3177.5077.9071,427
3/25/201580.5180.5877.9678.04262,640
3/24/201580.3581.0580.3580.6235,229
3/23/201580.4180.7480.0380.3486,874
3/20/201580.6081.0680.2380.49257,216
3/19/201579.2880.1779.2880.1445,966
3/18/201578.8979.6678.6679.5287,275
3/17/201578.5279.1278.2679.07294,965
3/16/201578.9479.0578.4678.7772,710
3/13/201578.5378.8477.6778.61353,165
3/11/201577.1377.4976.8877.4080,324
3/10/201577.1577.2776.5176.94678,275
3/9/201577.9077.9977.5077.9732,312
3/6/201578.0278.5277.5777.7469,067
3/5/201578.4278.6177.8678.5370,322
3/4/201577.5678.2777.3978.0695,145
3/3/201578.3878.3877.6978.12103,105
3/2/201577.9378.8177.7878.71112,684
2/27/201578.2178.4377.7077.7030,134
2/26/201577.7078.5177.5878.5139,587
2/25/201577.7278.2077.4878.1087,802
2/24/201577.3977.9077.2577.6845,152
2/23/201577.2877.5676.6577.4549,663
2/20/201577.4877.6176.9277.5097,964
2/19/201577.2477.7877.1377.57143,712
2/18/201577.2277.5076.7277.2946,604
2/17/201576.8777.4076.8377.2972,022
2/13/201576.4977.0076.3576.9283,072
2/12/201575.9276.4975.7076.49215,501
2/11/201575.4776.0075.1275.60364,744
2/10/201575.5875.8974.6475.4956,798
2/9/201575.5876.2375.0775.1154,221
2/6/201575.9276.5075.5675.6470,777
2/5/201574.9776.1474.9776.0190,145
2/4/201574.9575.3674.5974.77152,740
2/3/201574.5575.3374.4075.17208,541
2/2/201574.0074.3372.9174.17155,345
1/30/201575.0075.3773.6173.8257,293
1/29/201574.6175.7574.2075.61144,733
1/28/201576.0376.0374.2074.5151,488
1/27/201575.2876.1875.0675.7072,115
1/26/201575.1375.9674.6275.95172,500
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center