$79.08 -0.27 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
8/19/201364.5564.7163.9063.92122,690
8/16/201364.6064.9864.4964.52147,956
8/15/201365.3065.4764.5464.79272,560
8/14/201366.1966.3265.6165.97220,875
8/13/201366.3366.3365.8166.05144,901
8/12/201365.5266.1765.2166.09227,106
8/9/201366.1566.5465.7465.87177,150
8/8/201366.5366.7566.0566.3079,791
8/7/201366.4266.6166.1066.18129,390
8/6/201367.2367.2366.4366.66221,656
8/5/201366.9467.3066.8567.29121,744
8/2/201366.7267.0766.6566.99137,498
8/1/201366.8967.0366.7266.86254,464
7/31/201366.4766.7566.1366.1969,540
7/30/201366.3966.5265.9566.1044,133
7/29/201366.7367.0766.0466.1345,520
7/26/201366.9466.9566.3766.8581,423
7/25/201366.3567.3166.2567.3132,102
7/24/201367.2267.2266.2966.3998,319
7/23/201367.2567.2666.7166.78130,467
7/22/201366.8067.1066.6567.06116,149
7/19/201366.5066.7566.3066.6463,993
7/18/201366.6266.9966.4566.68157,396
7/17/201366.6766.6766.2866.38119,120
7/16/201366.3066.3865.8866.1957,054
7/15/201365.6666.3065.5066.19108,929
7/12/201365.2865.6465.2265.4386,246
7/11/201365.3065.3864.9165.38384,821
7/10/201364.3564.7164.2164.60189,336
7/9/201364.3964.3963.8764.24145,466
7/8/201363.6664.3263.5863.88103,494
7/5/201363.3463.5662.5663.56167,864
7/3/201362.2562.6661.9762.5457,582
7/2/201362.3263.0061.9662.36101,565
7/1/201362.0962.7462.0962.5995,860
6/28/201361.8162.0661.3661.73184,676
6/27/201361.3161.8961.1661.8166,269
6/26/201361.9361.9460.6760.8282,272
6/25/201361.3061.3060.3260.5873,907
6/24/201360.4760.5159.5460.14147,566
6/21/201360.6961.0760.0760.85157,383
6/20/201361.2461.2460.3360.69241,246
6/19/201362.6562.7362.0662.16781,500
6/18/201362.0762.8162.0562.64107,121
6/17/201361.9162.2661.6161.9370,913
6/14/201362.0462.1361.4461.6464,102
6/13/201361.5762.2861.0462.1157,458
6/12/201362.2562.2761.2261.3356,180
6/11/201361.8662.2461.4061.76110,597
6/10/201362.1762.4561.8362.4265,079
6/7/201361.6862.0061.5761.8781,182
6/6/201360.9061.4560.5261.4488,241
6/5/201361.6561.6560.7560.9246,292
6/4/201362.2862.3761.2161.62133,577
6/3/201361.4662.2661.0262.2597,444
5/31/201361.6561.8761.3061.3060,213
5/30/201361.5962.0561.5961.9570,386
5/29/201361.7161.8861.0361.4555,041
5/28/201361.9262.5061.6362.0567,189
5/24/201360.5561.1360.4261.0942,280
5/23/201360.0860.9559.8960.9525,229
5/22/201361.6362.2060.2260.7263,102
5/21/201361.4761.6961.2861.5134,314
5/20/201361.2861.7661.2061.5134,145
5/17/201361.1861.5361.0961.4242,715
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
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center