$69.62 0.00 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Jun. 29, 2016 | 04:00 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
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
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center