$68.62 -0.65 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Oct. 17, 2014 | 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
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
7/27/201248.8550.0648.7149.92102,928
7/26/201248.9649.0948.4248.7563,379
7/25/201248.3448.5548.1348.3364,834
7/24/201248.8848.9247.9348.19174,161
7/23/201248.8249.0648.6848.89332,500
7/20/201250.2550.2549.7349.79102,941
7/19/201251.1051.2050.5150.5248,750
7/18/201250.7151.2650.7150.9558,909
7/17/201250.9350.9750.2250.78154,684
7/16/201250.8150.8650.5250.5538,734
7/13/201250.4050.9750.4050.8732,647
7/12/201249.9650.3149.5550.2452,250
7/11/201250.3850.4850.0150.3262,074
7/10/201251.3951.3950.2250.44409,679
7/9/201250.8951.0650.6450.82118,916
7/6/201251.1251.1250.8051.0192,477
7/5/201251.5451.9851.2551.44132,888
7/3/201250.8851.4750.8051.4688,647
7/2/201250.3850.8949.9050.89140,246
6/29/201249.8350.1649.3550.0489,951
6/28/201248.7549.2348.0948.7654,614
6/27/201248.4448.9848.4248.9338,241
6/26/201248.3448.4847.9548.31436,990
6/25/201248.2748.4748.1148.4340,578
6/22/201248.4049.0248.3048.9436,719
6/21/201249.1249.2348.1448.2237,361
6/20/201249.2749.4748.9849.22150,325
6/19/201248.5049.4548.5049.2772,745
6/18/201248.2048.5547.9548.3375,036
6/15/201247.9548.4847.7948.4819,539
6/14/201247.4547.9247.3747.8116,891
6/13/201247.5247.8046.9747.1118,803
6/12/201247.1047.5846.7647.57135,631
6/11/201248.6048.6446.9146.9557,007
6/8/201247.2448.0646.9547.9349,460
6/7/201248.1648.1947.2647.2664,463
6/6/201246.8147.5246.7247.4971,506
6/5/201245.7846.5145.7846.4075,922
6/4/201246.0546.2445.5646.02307,650
6/1/201246.1746.5445.8345.90161,222
5/31/201247.0747.4746.5747.2037,817
5/30/201247.2247.3346.9947.1549,624
5/29/201247.6447.9047.3147.6846,396
5/25/201247.2647.3847.1447.2737,198
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center