$68.50 -0.44 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

May. 5, 2016 | 03:59 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
2/24/201577.3977.9077.2577.6845,152
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
1/23/201575.3375.4974.7175.18124,965
1/22/201574.2475.1573.4475.15122,008
1/21/201574.5374.5973.5873.87150,440
1/20/201575.0675.2173.9474.5296,111
1/16/201573.4375.0973.3375.06558,405
1/15/201575.6475.6473.3773.55453,593
1/14/201574.5075.6174.4975.4639,051
1/13/201576.1776.9374.7375.6371,120
1/12/201576.1676.1975.2375.7387,053
1/9/201576.6876.6875.5176.11179,674
1/8/201575.8476.6775.8476.54104,815
1/6/201576.2876.2873.8074.50975,002
1/5/201576.4377.0875.7176.13233,127
1/2/201577.2377.6175.9476.7892,525
12/31/201477.3377.8876.9276.98187,832
12/30/201477.1477.4076.9177.1079,425
12/29/201477.1077.6477.1077.36116,639
12/26/201476.6377.3676.6377.21134,574
12/24/201476.0876.6875.8876.4552,054
12/23/201477.1677.1676.0676.25180,309
12/22/201476.3376.7976.0576.77129,384
12/19/201475.7576.6375.4276.29218,837
12/18/201475.5576.1375.2075.80265,872
12/17/201472.5474.8672.5474.84317,758
12/16/201472.1173.6071.8872.4182,436
12/15/201473.6473.8472.2372.3782,769
12/12/201473.2073.9873.0373.29135,455
12/11/201474.0274.8473.7873.90109,608
12/10/201474.9775.0073.6173.63358,948
12/9/201472.8375.3172.3575.31251,978
12/8/201474.3174.8873.3673.37110,001
12/5/201473.8774.7573.8774.4996,990
12/4/201473.9974.0573.3573.5668,159
12/3/201473.4174.2473.3774.1067,306
12/2/201472.4673.6772.4673.43285,974
12/1/201473.5073.5572.1872.27184,224
11/28/201474.5974.8073.5173.5624,306
11/26/201474.4374.7974.1674.7832,974
11/25/201474.3574.6774.0274.3462,388
11/24/201473.3174.3373.3174.33162,320
11/21/201474.2774.2773.1473.2954,661
11/20/201472.0573.3672.0573.3645,607
11/19/201473.4273.4272.0172.3178,050
11/18/201473.1973.8672.4973.5157,806
11/17/201473.6473.8473.0273.0946,808
11/14/201473.9674.0073.5473.9257,408
11/13/201474.8275.0473.8473.9992,650
11/12/201473.8474.8573.8474.8148,767
11/11/201474.2974.3974.0174.3154,898
11/10/201473.7174.4273.6174.3774,147
11/7/201473.6373.7173.0673.5998,960
11/6/201473.3573.8173.0673.8124,481
11/5/201474.0674.0673.2173.3963,903
11/4/201473.4873.8673.2073.6348,068
11/3/201474.0874.3673.5773.8845,298
10/31/201474.3674.5473.5073.99100,278
10/30/201472.0173.4372.0173.2359,189
10/29/201472.5472.8571.8972.4599,591
10/28/201470.6572.5470.4372.51206,201
10/27/201470.1170.5069.7270.3364,572
10/24/201470.3270.5970.1170.4661,388
10/23/201469.7370.6669.5370.09156,277
10/22/201470.0270.3568.9769.0170,794
10/21/201469.7570.0369.3670.01149,802
10/20/201468.3969.5168.3969.33303,765
10/17/201470.1070.2568.5968.62322,927
10/16/201467.6869.7167.4869.27140,537
10/15/201466.8068.5866.3168.33181,126
10/14/201467.2568.2767.0067.50175,558
10/13/201466.5567.6066.0666.63122,242
10/10/201467.1067.7366.3666.47122,386
10/9/201469.0869.0967.2767.2778,712
10/8/201467.8869.1167.0569.09112,459
10/7/201468.7468.8867.8967.93102,647
10/6/201470.1370.1968.9869.1575,326
10/3/201469.9270.3669.6069.94162,896
10/2/201468.3669.5368.0069.31170,365
10/1/201469.3969.4368.1968.33192,937
9/30/201470.4370.4569.5269.5294,968
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center