$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
5/16/201360.7661.1360.5960.9333,512
5/15/201360.7461.1560.6660.9942,960
5/14/201360.1060.8160.1060.8153,599
5/13/201359.9460.1959.8359.9840,343
5/10/201359.7960.0059.6359.9426,008
5/9/201359.6959.8259.4759.5626,130
5/8/201359.6459.7959.3259.6320,041
5/7/201359.5159.7559.2059.7255,259
5/6/201358.9759.3858.9759.3440,518
5/3/201358.6059.2458.6058.80109,773
5/2/201357.3958.0857.3457.9750,816
5/1/201358.4158.5056.9656.9757,502
4/30/201358.4658.7258.3058.6374,417
4/29/201358.3458.5558.2558.4528,342
4/26/201358.1058.1457.7457.9329,335
4/25/201358.0558.5657.9758.2247,843
4/24/201357.8157.9757.5257.9153,531
4/23/201356.9957.7556.9957.7573,351
4/22/201356.8357.0155.8856.7349,458
4/19/201356.1356.7255.8956.6026,346
4/18/201356.1256.2655.6455.9558,396
4/17/201356.7456.7755.6256.1175,187
4/16/201356.4657.1156.3357.03104,457
4/15/201357.8157.9755.8456.0575,194
4/12/201358.3058.5057.9658.3233,241
4/11/201358.3959.0058.3958.5141,861
4/10/201357.4458.5057.4058.4099,478
4/9/201357.5557.6257.2957.3097,475
4/8/201356.9357.3556.8657.3559,546
4/5/201356.3157.1556.1257.0830,565
4/4/201357.0057.1556.7057.1445,599
4/3/201357.9558.0156.8156.9798,749
4/2/201358.3258.4157.8157.8891,561
4/1/201358.6558.8257.6957.9584,463
3/28/201358.7058.9058.4558.66196,798
3/27/201358.3058.6458.0858.6381,512
3/26/201358.8458.9058.3858.5935,191
3/25/201359.0059.0458.3058.7150,991
3/22/201358.7058.7058.5058.6648,151
3/21/201358.2758.6758.2258.4649,587
3/20/201358.5558.8058.5558.80100,283
3/19/201358.6758.7057.9558.3744,960
3/18/201358.0759.0057.9558.4694,200
3/15/201358.7958.8758.4758.6924,386
3/14/201358.3858.8158.3358.7935,424
3/13/201358.0958.3157.9858.2518,505
3/12/201358.2358.3357.9758.0025,981
3/11/201358.1358.3958.0758.2729,174
3/8/201358.0658.3057.8858.2726,635
3/7/201357.3057.7157.2557.6937,219
3/6/201357.2657.3457.1157.3440,018
3/5/201356.8557.1956.8557.1260,520
3/4/201356.1156.4455.9356.4047,563
3/1/201355.4856.2255.0956.0853,666
2/28/201355.8156.0455.7555.7525,458
2/27/201355.2856.0755.2855.7329,394
2/26/201355.2555.5455.0955.3474,895
2/25/201356.5356.5355.0255.0921,698
2/22/201355.8356.2355.7356.2222,006
2/21/201356.0856.1155.3955.6831,602
2/20/201357.1957.3356.1756.1855,593
2/19/201356.7457.0856.6257.0528,636
2/15/201356.6056.7156.4456.5322,779
2/14/201355.9856.5855.9656.5240,380
2/13/201356.2156.4656.1656.4654,367
2/12/201355.9956.2755.9156.2351,103
2/11/201355.7555.9255.5655.9254,874
2/8/201355.5155.8655.4855.7523,257
2/7/201355.7855.8155.1955.5633,501
2/6/201355.5355.9555.3755.9553,418
2/5/201355.6355.8555.5655.7930,373
2/4/201355.7155.8655.2255.3325,889
2/1/201355.8156.1755.6556.0335,648
1/31/201354.9155.5354.9155.4644,562
1/30/201355.6155.6454.8855.0745,143
1/29/201355.3255.7355.2455.73103,569
1/28/201355.0855.4954.8855.3326,063
1/25/201355.2355.2354.8454.9150,149
1/24/201355.0055.3354.7354.9357,113
1/23/201355.0455.3054.9255.0016,620
1/22/201354.6855.1154.5555.1030,817
1/18/201354.7554.7554.4154.5743,192
1/17/201354.3754.6354.3754.5421,407
1/16/201354.1754.3354.1254.1227,622
1/15/201354.0054.4954.0054.4053,502
1/14/201354.2454.4754.1854.3055,053
1/11/201354.2854.4554.2154.3826,475
1/10/201354.5554.5554.1154.4153,250
1/9/201354.1754.3354.1754.2924,823
1/8/201353.9254.0453.6954.0060,589
1/7/201353.9654.1153.7653.8985,207
1/4/201353.9654.7053.9554.1851,483
1/3/201354.0554.2753.7453.91112,800
1/2/201354.4154.4153.3554.06177,055
12/31/201251.2952.3451.0152.3271,830
12/28/201251.2851.5051.1751.2169,595
12/27/201251.6951.6950.8951.4847,247
12/26/201251.9951.9951.4751.5653,710
12/24/201251.8451.9251.6551.7919,623
12/21/201251.7552.0251.1451.9562,538
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center