$73.07 +0.10 (%) iSh Rsl Micr-Cp Shs - NYSEARCA

Sep. 18, 2014 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
11/29/201142.1042.2541.6741.8831,538
11/28/201141.7342.1241.5542.1241,476
11/25/201140.5441.2040.2640.2611,971
11/23/201141.9341.9740.8340.8930,381
11/22/201142.5642.7342.1342.2354,686
11/21/201142.8442.9942.3142.5983,634
11/18/201143.4343.6943.2243.5254,185
11/17/201143.9044.2043.2643.3139,763
11/16/201144.1044.8743.8443.9237,400
11/15/201143.7444.6143.4244.50266,044
11/14/201144.3944.5343.6543.8954,392
11/11/201144.0344.6444.0344.5839,679
11/10/201144.0044.0143.1643.5548,157
11/9/201144.2244.5243.3343.3382,274
11/8/201145.1345.5144.3145.4632,508
11/7/201144.7144.9043.8944.6358,295
11/4/201144.9245.0144.5144.8348,264
11/3/201144.8045.2943.6345.2886,426
11/2/201143.7544.3243.4744.2774,623
11/1/201143.0944.0642.9143.06100,406
10/31/201145.1545.4844.6444.75122,826
10/28/201145.9346.3245.8045.8678,235
10/27/201145.2746.2644.7745.81224,793
10/26/201143.6043.9242.5943.70124,597
10/25/201143.7343.8242.6942.78126,045
10/24/201142.9644.1442.9544.10155,272
10/21/201142.6843.0042.2642.9242,947
10/20/201142.1442.2041.2342.1356,955
10/19/201143.0243.2842.0942.1262,179
10/18/201142.0243.2841.5543.05104,269
10/17/201143.0043.0041.7141.7690,271
10/14/201142.9543.4242.5743.41218,421
10/13/201142.3442.6541.9342.4978,078
10/12/201141.9842.7841.8642.4768,893
10/11/201141.0141.8340.8841.7740,709
10/10/201140.5741.3540.2541.3599,266
10/7/201141.0241.0239.5839.6483,033
10/6/201139.9440.8639.8340.83223,454
10/5/201139.7740.3439.3640.15150,096
10/4/201136.8239.9536.8239.95164,145
10/3/201139.0639.6037.1737.2164,736
9/30/201139.5640.2939.3039.3567,710
9/29/201140.3740.5539.2640.2755,632
9/28/201141.2441.2539.5839.5875,640
9/27/201141.3242.0040.8741.1777,388
9/26/201140.2040.4639.3940.4655,217
9/23/201139.2940.0439.1539.85106,120
9/22/201139.2040.1638.9839.5492,530
9/21/201141.7742.1540.5940.59128,568
9/20/201142.8143.6641.8641.90131,046
9/19/201142.9043.0942.4042.66141,577
9/16/201143.5243.6943.2343.54156,076
9/15/201143.3643.4242.7743.4275,074
9/14/201142.5943.4242.0643.0091,603
9/13/201141.8342.3541.5242.29251,812
9/12/201140.5841.6440.5141.60129,304
9/9/201141.8942.1140.9041.3477,231
9/8/201142.8343.4842.2342.39104,874
9/7/201142.4543.2342.1443.17117,622
9/6/201140.6141.7640.6141.71182,910
9/2/201142.6042.8241.3741.89240,795
9/1/201144.3744.8743.2143.31193,419
8/31/201144.7045.0544.0044.44164,954
8/30/201144.2044.7743.7444.5477,037
8/29/201142.9644.4642.9444.4081,305
8/26/201141.5742.5541.1142.47148,064
8/25/201143.4043.7641.7141.76136,625
8/24/201142.2642.9341.9542.91117,797
8/23/201140.6242.3540.5242.2993,580
8/22/201141.7841.8440.3240.42127,938
8/19/201140.6241.8140.2740.6795,475
8/18/201142.0742.2541.1341.3187,680
8/17/201143.6243.9343.1243.4486,301
8/16/201143.5243.9343.0043.2596,624
8/15/201143.3944.2743.3944.2390,953
8/12/201143.4443.7042.7442.97104,252
8/11/201141.6343.4741.4843.05206,617
8/10/201142.5943.0241.2541.32407,020
8/9/201142.2344.0040.3744.00480,087
8/8/201143.4644.4841.2641.26388,715
8/5/201146.5146.6544.2045.20272,181
8/4/201147.9048.0445.9645.96199,069
8/3/201148.2348.6647.3348.63233,419
8/2/201149.4249.8148.2048.23104,678
8/1/201150.2850.3549.1849.66313,199
7/29/201149.2749.9248.8349.7195,786
7/28/201149.6550.2549.6349.71135,413
7/27/201150.7950.7949.5449.61104,978
7/26/201151.4051.5351.0251.0368,101
7/25/201151.6051.8951.4951.4957,431
7/22/201152.2752.3452.0052.2138,765
7/21/201151.9852.3651.8752.31114,810
7/20/201151.9351.9551.5551.8052,632
7/19/201151.1751.9251.1751.8860,087
7/18/201151.5151.5850.6950.9266,228
7/15/201151.6251.8151.4651.6492,835
7/14/201152.2552.4851.3451.4986,119
7/13/201151.8452.5651.8452.2049,831
7/12/201151.6552.1651.5851.7146,026
7/11/201152.2652.4351.7351.85126,724
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center