$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
12/20/201252.0152.3251.7852.3252,317
12/19/201252.0852.0851.7251.9774,714
12/18/201251.8652.4551.7652.4431,501
12/17/201251.1351.8051.1351.7854,242
12/14/201250.7651.2350.7651.0355,258
12/13/201251.2151.3450.7550.9535,154
12/12/201251.7351.7351.1551.2044,727
12/11/201251.1551.5951.1051.5836,322
12/10/201250.7250.8950.6150.8851,054
12/7/201250.9351.0750.5150.6436,289
12/6/201250.7350.9050.5550.7941,022
12/5/201251.1651.1850.5750.7662,010
12/4/201250.9751.1750.7151.0453,208
12/3/201251.4451.4450.8350.9531,164
11/30/201251.0351.1350.8651.1128,767
11/29/201250.7051.0850.7051.0645,736
11/28/201249.9450.3449.5850.3141,726
11/27/201249.9950.3749.9950.1251,200
11/26/201249.6450.0549.5650.0252,162
11/23/201249.3849.7149.2849.7125,814
11/21/201248.8649.2048.8149.2037,805
11/20/201248.7248.8748.4148.8520,153
11/19/201248.2848.8348.2848.8365,666
11/16/201247.4647.7846.9147.62106,476
11/15/201247.7947.8947.2147.44139,250
11/14/201248.8448.9447.6747.8348,671
11/13/201248.8049.2848.7648.8629,045
11/12/201249.4249.4249.0649.1852,010
11/9/201248.9649.5948.9249.2291,068
11/8/201249.8249.9849.2149.2381,780
11/7/201250.7850.8049.8249.9799,448
11/6/201251.2551.5551.2051.4075,076
11/5/201250.6451.1850.5051.1079,098
11/2/201251.5951.5950.7250.7269,825
11/1/201251.1851.5951.0451.44112,830
10/31/201250.8051.0250.6051.0287,460
10/26/201250.9851.1750.4250.77435,288
10/25/201251.1451.3150.6850.8233,506
10/24/201250.9750.9750.6150.6733,596
10/23/201250.7050.8450.2550.7547,700
10/22/201250.9351.1050.4851.0867,045
10/19/201251.8851.9750.8651.0446,385
10/18/201252.7852.8152.2052.2035,930
10/17/201252.4952.9152.4852.7654,238
10/16/201252.4752.6052.3052.4478,397
10/15/201252.0552.2451.7952.1823,269
10/12/201252.3652.3951.8951.9532,652
10/11/201252.5452.6952.2752.3536,059
10/10/201252.2552.3151.9352.1668,247
10/9/201252.9352.9952.1752.1885,523
10/8/201253.0853.1752.9252.9692,699
10/5/201253.6453.9353.1553.28102,910
10/4/201253.3053.4352.8253.4339,309
10/3/201253.2353.3552.8153.0450,454
10/2/201253.2853.3652.8653.0049,737
10/1/201253.1753.5152.9253.05169,616
9/28/201253.1453.2252.7652.8422,701
9/27/201252.9853.4452.6653.2465,264
9/26/201253.0553.0652.5052.7465,346
9/25/201253.9454.0652.9853.0254,425
9/24/201253.4653.7953.3353.6498,092
9/21/201253.7753.9453.7253.7762,767
9/20/201253.1953.3952.9353.3617,924
9/19/201253.5953.6753.3853.5029,883
9/18/201253.3153.4753.1753.4742,365
9/17/201253.3053.4053.0653.4037,133
9/14/201253.2953.8253.2753.5545,666
9/13/201252.3253.4052.3053.1239,851
9/12/201252.4152.4752.1152.3525,157
9/11/201251.9552.3451.8952.1044,310
9/10/201252.0052.2551.8651.9088,586
9/7/201251.9552.1151.8552.0530,562
9/6/201251.2951.9151.1951.7835,884
9/5/201250.9451.1150.7851.03106,482
9/4/201250.5051.0050.0850.8585,506
8/31/201250.6350.6350.0550.4845,160
8/30/201250.3450.4950.2450.2648,790
8/29/201250.6550.9450.5250.7924,831
8/28/201250.3150.6050.2950.5128,632
8/27/201250.4050.5150.1350.2949,681
8/24/201249.8750.3149.7450.1842,695
8/23/201250.2050.2549.8150.0040,643
8/22/201250.5150.6750.2750.3153,945
8/21/201250.8951.3650.4450.5337,163
8/20/201250.6650.6850.3250.6332,539
8/17/201250.3550.7750.1950.7045,887
8/16/201249.6050.3549.4750.2539,603
8/15/201249.1149.7149.1149.7178,458
8/14/201249.7549.8749.0649.25722,349
8/13/201249.4149.6149.1049.5236,536
8/10/201249.5949.7049.4749.6624,833
8/9/201249.5949.8849.5849.7731,354
8/8/201249.4749.8349.4749.5779,099
8/7/201249.9850.1249.7249.7444,793
8/6/201249.4449.9249.3249.6145,512
8/3/201248.7649.5048.6549.3253,981
8/2/201247.6148.3347.6148.1056,607
8/1/201249.5849.6248.2448.2471,371
7/31/201249.5549.8249.1649.1663,794
7/30/201250.0250.1749.5249.6059,246
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center