iSh Rus 1000 Gr Shs  $93.43

down -0.10


19/9/2014 04:00 PM  |  NYSEARCA : IWF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWF historical data

Date Open High Low Close Volume
9/19/201493.9093.9893.1893.431,304,470
9/18/201493.3493.5693.1993.53877,453
9/17/201493.0593.4692.5893.011,197,580
9/16/201491.9693.0691.8592.921,644,390
9/15/201492.5892.6491.9492.141,208,670
9/12/201493.1193.1192.3492.581,542,330
9/11/201492.7993.2092.6693.193,705,320
9/10/201492.6893.1992.4193.191,254,670
9/9/201493.2493.3892.4992.681,497,140
9/8/201493.4493.5292.9593.301,533,750
9/5/201493.0093.4492.6093.441,031,250
9/4/201493.3293.6892.7792.952,051,280
9/3/201493.7793.7793.0393.161,321,370
9/2/201493.3993.5993.1093.461,679,030
8/29/201493.1193.3392.8793.25886,094
8/28/201492.7193.1192.6493.04993,522
8/27/201493.2393.3292.9793.10759,106
8/26/201493.1693.3993.0993.231,628,340
8/25/201493.0393.2592.9393.121,928,200
8/22/201492.5992.8192.4092.643,223,260
8/21/201492.6092.7692.4692.631,062,400
8/20/201492.1392.6792.1392.531,162,410
8/19/201491.9492.4291.9492.311,770,440
8/18/201491.4791.8391.4391.801,597,750
8/15/201491.1891.2990.2390.933,951,600
8/14/201490.4290.7990.4290.791,554,520
8/13/201489.9990.4289.8190.321,179,290
8/12/201489.7589.9889.3489.631,002,940
8/11/201489.7890.2189.7189.861,104,200
8/8/201488.6089.4888.4289.401,116,350
8/7/201489.3389.3688.2688.481,978,420
8/6/201488.4589.3288.3488.911,416,740
8/5/201489.3089.6088.6088.901,785,660
8/4/201489.2589.8688.8389.611,197,810
8/1/201489.0489.5988.5588.971,760,880
7/31/201490.3590.4789.1989.232,357,240
7/30/201491.2991.4490.7391.111,181,180
7/29/201491.3091.5390.9090.901,341,280
7/28/201491.2691.3990.6291.191,975,600
7/25/201491.2791.4890.9891.201,128,570
7/24/201491.6791.9091.5991.66898,913
7/23/201491.5491.7991.4191.67704,397
7/22/201491.1791.5791.1691.351,341,390
7/21/201490.7991.0390.5590.90873,666
7/18/201490.3391.2090.2091.09991,805
7/17/201490.7891.1389.8589.961,458,260
7/16/201491.4591.5090.9191.101,268,190
7/15/201491.4691.6390.5890.952,023,410
7/14/201491.4091.6291.2591.46652,585
7/11/201490.7890.9890.5690.931,242,880
7/10/201490.2391.0589.9690.752,283,490
7/9/201490.8591.1890.6291.101,009,950
7/8/201491.3191.3290.3190.651,105,720
7/7/201491.7391.7691.3591.431,167,460
7/3/201491.7091.9491.5391.87956,329
7/2/201491.4591.5891.2391.461,492,630
7/1/201491.2691.9991.1891.721,604,400
6/30/201490.7791.1390.7790.93965,207
6/27/201490.4590.9490.4190.871,391,680
6/26/201490.6390.6989.9990.591,248,920
6/25/201489.9090.7789.9090.661,460,980
6/24/201490.4890.9289.9890.081,442,900
6/20/201490.7290.7290.4690.611,333,000
6/19/201490.5390.7090.2190.551,062,410
6/18/201489.9590.5389.6590.481,170,510
6/17/201489.5989.9989.4889.861,640,760
6/16/201489.4289.8289.2989.671,062,420
6/13/201489.4089.6489.0989.511,045,100
6/12/201490.0090.0589.1489.35982,771
6/11/201490.0990.2289.9090.161,294,500
6/10/201490.3790.4390.0890.371,022,730
6/9/201490.3590.7190.2390.421,172,570
6/6/201490.0790.3990.0790.381,108,310
6/5/201489.5590.0889.1389.991,757,850
6/4/201488.9689.4488.7989.381,413,040
6/3/201489.0389.2588.9189.13943,633
6/2/201489.3089.3588.7889.321,450,760
5/30/201488.9689.2688.8589.231,494,320
5/29/201488.6489.0888.5989.061,379,110
5/28/201488.6088.7888.3788.49940,671
5/27/201488.3788.7788.3588.771,158,260
5/23/201487.6088.1487.5988.10980,870
5/22/201487.4387.8287.2387.621,118,130
5/21/201486.7487.3586.7487.291,605,430
5/20/201487.1387.1386.3286.582,501,170
5/19/201486.6387.2386.4887.181,091,630
5/16/201486.4286.7986.0286.771,393,760
5/15/201486.8086.9085.7786.291,407,130
5/13/201487.6587.8787.4487.51829,247
5/12/201486.8887.5586.8387.511,012,130
5/8/201486.1387.0185.8986.171,229,940
5/7/201486.3586.4185.3786.351,501,340
5/6/201486.7086.8386.0986.111,185,750
5/5/201486.2086.9985.9486.911,534,840
5/2/201486.6387.0086.4586.651,741,280
5/1/201486.4987.0286.3786.671,889,320
4/30/201485.9986.6085.8686.601,388,880
4/29/201486.1086.4085.7786.26932,776
4/28/201485.8586.3384.8085.771,712,330
4/25/201486.1686.2185.3885.571,851,700
Trading Center