$80.82 -2.42 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Jun. 29, 2015 | 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
4/11/201472.9973.9372.3072.57161,343
4/10/201476.0876.0873.2873.75115,963
4/9/201475.1876.2274.7776.2181,744
4/8/201474.3275.2874.0874.89265,234
4/7/201475.1075.1573.9574.32201,027
4/4/201477.9877.9875.1775.41138,196
4/3/201478.7078.7077.2277.4874,934
4/2/201478.7378.7378.1978.5673,597
4/1/201477.5078.4877.5078.36195,213
3/31/201476.1377.4576.0677.30107,524
3/28/201476.1676.9575.4675.7095,330
3/27/201476.2076.6075.2575.83138,539
3/26/201478.5078.5076.0076.05131,950
3/25/201478.4378.9477.3777.98178,854
3/24/201479.4479.7577.2878.1697,662
3/21/201480.2180.2379.2879.3663,578
3/20/201479.5680.0879.2279.77118,671
3/19/201480.1980.1979.2979.7462,230
3/18/201479.0580.2278.9780.16193,582
3/17/201479.3479.5878.8178.9581,881
3/14/201478.2678.8478.2578.79274,213
3/13/201479.7579.7778.0678.5684,780
3/12/201478.8479.4478.2879.4281,885
3/11/201480.1980.5378.8479.20118,311
3/10/201479.8980.0779.3179.94179,560
3/7/201480.4880.4879.5379.9372,272
3/6/201480.6580.6579.7080.09124,962
3/5/201480.1980.3979.9380.36118,592
3/4/201478.8380.6278.8380.04279,894
3/3/201477.7578.1477.0777.88176,893
2/28/201478.8279.2377.7478.2079,925
2/27/201477.9478.7277.7378.7177,006
2/26/201477.6678.5777.4478.02173,708
2/25/201477.7878.0977.3377.51263,628
2/24/201477.2578.1177.2577.70230,518
2/21/201477.2477.5977.0277.07924,370
2/20/201476.0377.2075.9977.08178,604
2/19/201476.6576.9275.8575.95218,644
2/18/201475.9876.9275.9776.74212,792
2/14/201475.5076.4675.1775.76720,689
2/13/201474.0975.6973.8275.5485,605
2/12/201474.7875.5074.4274.63256,010
2/11/201474.0574.7573.8174.61380,145
2/10/201473.4673.8773.0273.87211,234
2/7/201472.6873.3272.3973.29148,341
2/6/201472.4172.9772.2372.4587,111
2/5/201472.6172.6471.5172.06163,777
2/4/201472.9073.3672.3772.96511,298
2/3/201474.5574.7372.1672.41300,308
1/31/201474.4775.2174.4074.72108,168
1/30/201474.8875.8874.7975.46166,268
1/29/201474.7875.0974.1374.36236,030
1/28/201474.6675.4174.4075.41330,697
1/27/201476.1376.8273.8474.58353,749
1/24/201477.2677.4375.5575.83197,501
1/23/201478.0378.4077.3277.96148,525
1/22/201478.2778.5077.9278.39124,426
1/21/201478.0578.1377.4178.13125,158
1/17/201477.4577.8377.3377.36211,954
1/16/201477.2477.6277.1877.54104,202
1/15/201477.1177.4777.0277.40113,168
1/14/201476.1476.8376.0376.71160,527
1/13/201476.5876.7875.2575.81149,478
1/10/201476.4076.8976.0676.88201,884
1/9/201476.1077.1775.7076.18166,618
1/8/201475.4175.7675.1975.66118,512
1/7/201475.1175.6175.0575.41166,312
1/6/201475.6075.6274.7174.76138,087
1/3/201474.8975.3074.8275.12164,566
1/2/201475.0975.0974.2774.65252,334
12/31/201375.3975.5875.0775.12164,335
12/30/201375.1675.2974.8975.01105,018
12/27/201375.6176.2574.8275.08355,422
12/26/201375.6475.7075.1675.16247,489
12/24/201375.0475.4174.8575.26179,066
12/23/201374.1174.9674.1174.84328,607
12/20/201372.7074.3572.6174.19242,191
12/19/201372.9572.9872.5772.6796,444
12/18/201372.0172.9971.6772.91224,922
12/17/201372.2272.2271.6271.97188,482
12/16/201371.5472.2571.5172.23146,453
12/13/201371.2971.5870.8171.4042,527
12/12/201370.8371.2970.7270.9797,056
12/11/201371.9071.9970.6670.84556,430
12/10/201372.4572.5871.7771.82150,699
12/9/201373.0773.0772.3272.52134,514
12/6/201372.9973.3172.5972.9998,047
12/5/201372.5072.6672.1372.26103,289
12/4/201372.4172.9171.7972.46207,513
12/3/201372.7073.1072.1972.68254,258
12/2/201373.9373.9872.5572.80240,362
11/29/201373.9074.2473.6973.8661,376
11/27/201372.9673.6472.7773.61199,844
11/26/201372.1872.9672.1172.75148,996
11/25/201372.0972.2971.8272.04106,959
11/22/201371.3971.8171.1671.7444,282
11/21/201370.2271.3070.2271.3077,758
11/20/201370.2770.3769.7769.96113,404
11/19/201370.3670.7369.6869.98402,226
11/18/201370.9871.1470.0570.19259,621
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!