$73.41 +0.05 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Nov. 21, 2014 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
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
5/24/201247.2147.3046.6647.3019,711
5/23/201246.6247.2746.2247.2188,942
5/22/201247.5147.8646.7046.9670,990
5/21/201246.6847.5646.4747.4869,915
5/18/201247.0847.1746.4646.5677,780
5/17/201247.9348.0346.9746.9788,310
5/16/201248.5248.6547.8347.9143,447
5/15/201248.2948.7248.2748.33172,069
5/14/201248.4848.6348.2348.3160,798
5/11/201248.8049.3348.7248.8695,688
5/10/201249.1649.3548.8949.1047,667
5/9/201248.5849.0948.5048.9342,464
5/8/201248.6149.2248.3749.2298,846
5/7/201248.5349.1248.5148.9946,790
5/4/201249.4949.4948.7548.8041,075
5/3/201250.4350.4749.5349.78142,565
5/2/201249.8950.5449.8450.4696,342
5/1/201250.5851.3350.2650.26196,435
4/30/201251.0951.1750.5250.5262,131
4/27/201250.7551.1650.1851.1264,154
4/26/201250.2750.6650.2350.5046,019
4/25/201250.3550.5650.1450.3026,800
4/24/201249.1149.6548.9449.6045,985
4/23/201248.9549.1048.7249.0497,238
4/20/201249.5850.1349.5849.6969,261
4/19/201249.6650.0349.1349.3185,097
4/18/201249.8550.0049.5149.6420,581
4/17/201249.9750.5349.9750.1727,709
4/16/201249.4549.6548.9149.4357,011
4/13/201249.8149.8149.1749.2034,170
4/12/201249.4950.1049.4049.95154,511
4/11/201248.9249.4148.9149.41253,076
4/10/201249.5849.7348.3948.51521,145
4/9/201249.7449.9249.5549.7230,332
4/5/201250.4750.7650.4450.6052,270
4/4/201250.9851.0050.4250.6437,093
4/3/201252.0652.1351.4051.5251,845
4/2/201251.2052.0751.1352.07158,413
3/30/201251.9451.9451.2551.40351,953
3/29/201251.5051.7251.0151.62149,973
3/28/201252.1052.1851.3851.7985,545
3/27/201252.4352.5252.0252.04415,013
3/26/201252.0052.4051.8652.27155,263
3/23/201250.7151.3150.3851.2954,723
3/22/201250.7550.9850.4450.7745,493
3/21/201251.2451.5351.0551.1980,483
3/20/201251.2251.3450.9551.1464,032
3/19/201250.7651.8850.7351.6059,390
3/16/201250.9450.9850.7050.8757,517
3/15/201250.5850.9150.4150.90105,633
3/14/201250.8751.0650.4150.6094,334
3/13/201250.3650.9750.2050.96116,184
3/12/201250.0550.1949.7450.0070,585
3/9/201249.2550.2749.2149.95127,457
3/8/201249.1049.3448.7249.3277,129
3/7/201248.2348.7548.2348.7586,221
3/6/201248.4048.6147.9448.13119,128
3/5/201248.6949.0748.5649.03160,038
3/2/201249.6049.8048.7648.77126,922
3/1/201249.7750.3249.6849.68431,474
2/29/201250.6250.8749.5149.51276,603
2/28/201250.6750.9450.4050.5163,568
2/27/201250.3150.8550.0350.60111,902
2/24/201250.9451.0550.7850.85180,445
2/23/201250.1350.9449.9450.9166,363
2/22/201250.4550.6450.1050.1590,459
2/21/201251.1551.1550.4750.6458,595
2/17/201251.1051.1550.8150.99152,453
2/16/201249.8550.8849.8550.86143,387
2/15/201250.6050.6449.7749.7965,469
2/14/201250.4750.5350.0450.4183,219
2/13/201250.3450.6950.2250.65120,815
2/10/201250.0550.2749.9249.98324,442
2/9/201251.0451.0450.5050.65161,949
2/8/201250.8351.1050.4850.98170,898
2/7/201250.7851.0150.5050.77166,761
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center