$82.17 +0.10 (%) iSh Rsl Micr-Cp Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWC historical data

Date Open High Low Close Volume
2/13/201474.0975.6973.8275.5485,605
2/12/201474.7875.5074.4274.63256,010
2/11/201474.0574.7573.8174.61380,145
2/10/201473.4673.8773.0273.87211,234
2/7/201472.6873.3272.3973.29148,341
2/6/201472.4172.9772.2372.4587,111
2/5/201472.6172.6471.5172.06163,777
2/4/201472.9073.3672.3772.96511,298
2/3/201474.5574.7372.1672.41300,308
1/31/201474.4775.2174.4074.72108,168
1/30/201474.8875.8874.7975.46166,268
1/29/201474.7875.0974.1374.36236,030
1/28/201474.6675.4174.4075.41330,697
1/27/201476.1376.8273.8474.58353,749
1/24/201477.2677.4375.5575.83197,501
1/23/201478.0378.4077.3277.96148,525
1/22/201478.2778.5077.9278.39124,426
1/21/201478.0578.1377.4178.13125,158
1/17/201477.4577.8377.3377.36211,954
1/16/201477.2477.6277.1877.54104,202
1/15/201477.1177.4777.0277.40113,168
1/14/201476.1476.8376.0376.71160,527
1/13/201476.5876.7875.2575.81149,478
1/10/201476.4076.8976.0676.88201,884
1/9/201476.1077.1775.7076.18166,618
1/8/201475.4175.7675.1975.66118,512
1/7/201475.1175.6175.0575.41166,312
1/6/201475.6075.6274.7174.76138,087
1/3/201474.8975.3074.8275.12164,566
1/2/201475.0975.0974.2774.65252,334
12/31/201375.3975.5875.0775.12164,335
12/30/201375.1675.2974.8975.01105,018
12/27/201375.6176.2574.8275.08355,422
12/26/201375.6475.7075.1675.16247,489
12/24/201375.0475.4174.8575.26179,066
12/23/201374.1174.9674.1174.84328,607
12/20/201372.7074.3572.6174.19242,191
12/19/201372.9572.9872.5772.6796,444
12/18/201372.0172.9971.6772.91224,922
12/17/201372.2272.2271.6271.97188,482
12/16/201371.5472.2571.5172.23146,453
12/13/201371.2971.5870.8171.4042,527
12/12/201370.8371.2970.7270.9797,056
12/11/201371.9071.9970.6670.84556,430
12/10/201372.4572.5871.7771.82150,699
12/9/201373.0773.0772.3272.52134,514
12/6/201372.9973.3172.5972.9998,047
12/5/201372.5072.6672.1372.26103,289
12/4/201372.4172.9171.7972.46207,513
12/3/201372.7073.1072.1972.68254,258
12/2/201373.9373.9872.5572.80240,362
11/29/201373.9074.2473.6973.8661,376
11/27/201372.9673.6472.7773.61199,844
11/26/201372.1872.9672.1172.75148,996
11/25/201372.0972.2971.8272.04106,959
11/22/201371.3971.8171.1671.7444,282
11/21/201370.2271.3070.2271.3077,758
11/20/201370.2770.3769.7769.96113,404
11/19/201370.3670.7369.6869.98402,226
11/18/201370.9871.1470.0570.19259,621
11/15/201370.6070.8170.2470.65449,270
11/14/201370.5770.5770.0070.30433,639
11/13/201369.5070.5169.5070.43219,930
11/12/201369.8470.0369.4070.03122,916
11/11/201369.8370.0169.4269.9064,873
11/8/201368.6070.0268.6069.8393,958
11/7/201369.9370.0568.4468.47216,751
11/6/201370.6270.6269.5269.52143,285
11/5/201369.8870.1369.5270.03104,231
11/4/201369.3370.1069.3369.99102,374
11/1/201369.7069.9168.8369.27142,942
10/31/201370.0270.2469.2569.65107,847
10/30/201371.5171.5170.0170.1787,218
10/29/201371.2771.3870.8971.3851,009
10/28/201371.0371.2670.7271.0956,192
10/25/201371.2071.3770.8571.1770,295
10/24/201370.8471.2570.7771.0841,511
10/23/201370.6370.8570.3170.7780,990
10/22/201371.0471.3170.6670.93129,601
10/21/201371.3471.3470.6470.81109,314
10/18/201370.9071.0970.6270.9990,553
10/17/201369.5070.4769.5070.42161,899
10/16/201369.5069.7969.3169.77190,633
10/15/201369.4269.5768.8468.94146,399
10/14/201368.8769.5868.7269.42210,659
10/11/201368.0269.2468.0269.1670,021
10/10/201367.4768.2967.4568.16155,059
10/9/201367.0667.0666.2966.63220,259
10/8/201368.1468.1466.6666.86215,280
10/7/201367.9568.5167.8367.9186,409
10/4/201368.0568.8168.0568.5889,242
10/3/201368.7268.9167.6468.14199,453
10/2/201368.8469.1668.7168.84217,796
10/1/201368.3969.2668.3969.20215,613
9/30/201367.8668.6467.5168.49100,382
9/27/201368.5368.7568.2868.45122,205
9/26/201368.5468.9868.3868.62129,447
9/25/201368.6769.0968.4368.4384,976
9/24/201368.2068.9067.8068.46128,430
9/23/201368.2268.4367.7868.3471,158
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center