$95.95 -1.63 (%) iSh Rus 1000 Gr Shs - NYSE ARCA

Jun. 27, 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

IWF historical data

Date Open High Low Close Volume
6/27/201697.0297.0295.4595.953,708,260
6/24/201697.6599.3197.4297.585,615,510
6/23/2016100.61101.11100.38101.111,469,030
6/22/2016100.16100.6499.8699.903,352,710
6/21/2016100.24100.3199.89100.081,228,020
6/20/2016100.33100.8199.92100.011,316,770
6/17/201699.8999.8999.0099.322,428,800
6/16/201699.25100.0698.7199.961,547,240
6/15/201699.99100.3699.6199.701,916,870
6/14/201699.65100.0499.2099.801,434,750
6/13/2016100.35100.8399.8499.891,681,720
6/10/2016100.93101.04100.42100.751,058,410
6/9/2016101.45101.78101.35101.681,235,590
6/8/2016101.47101.93101.47101.80918,345
6/7/2016101.53101.82101.41101.472,330,550
6/6/2016101.16101.65101.06101.491,185,780
6/3/2016101.14101.28100.44101.131,604,860
6/2/2016100.75101.38100.48101.341,633,460
6/1/2016100.46101.06100.38100.931,518,530
5/31/2016100.97101.01100.43100.802,186,240
5/27/2016100.39100.85100.39100.801,671,140
5/26/2016100.27100.51100.16100.37891,000
5/25/2016100.03100.4799.97100.261,620,930
5/24/201698.7899.9298.7899.691,249,860
5/23/201698.4598.7298.2398.301,634,790
5/20/201698.1298.7398.0898.411,245,770
5/19/201697.7598.0397.1497.751,434,860
5/18/201698.1298.9097.6198.242,013,500
5/17/201699.2999.4998.0498.331,256,880
5/16/201698.4599.6798.4599.401,157,510
5/13/201698.9299.2998.2198.371,198,670
5/12/201699.5399.6698.5399.091,392,790
5/11/2016100.08100.2599.2299.273,716,980
5/10/201699.55100.4399.54100.411,703,550
5/9/201698.8799.5498.8699.191,306,680
5/6/201698.1698.8897.9398.851,187,260
5/5/201698.6598.8598.2698.463,558,320
5/4/201698.3398.8598.2498.481,895,750
5/3/201699.1099.4598.6298.983,553,760
5/2/201699.1199.8598.9899.761,387,320
4/29/201699.0599.2798.2398.861,877,340
4/28/201699.94100.6699.1699.381,457,960
4/27/201699.98100.5199.66100.261,427,680
4/26/2016100.64100.96100.26100.511,769,960
4/25/2016100.25100.54100.06100.541,008,600
4/22/2016100.57100.8499.97100.624,622,840
4/21/2016101.53101.56100.82100.961,109,080
4/20/2016101.49101.78101.05101.301,843,670
4/19/2016101.77101.77100.91101.361,488,800
4/18/2016100.71101.55100.68101.521,144,200
4/15/2016100.87101.03100.69100.94827,701
4/14/2016101.01101.28100.78100.94934,403
4/13/2016100.42101.03100.42100.971,080,040
4/12/201699.25100.1298.9299.971,884,160
4/11/201699.93100.3099.1499.181,217,990
4/8/2016100.09100.2599.2699.561,114,860
4/7/2016100.14100.3599.1099.471,500,920
4/6/201699.52100.7899.51100.731,956,330
4/5/201699.54100.0399.3699.481,810,940
4/4/2016100.67100.74100.24100.34955,838
4/1/201699.28100.7299.01100.611,430,370
3/31/201699.96100.2299.7099.782,267,290
3/30/2016100.02100.3699.7599.971,630,860
3/29/201698.0999.5798.0699.512,214,680
3/28/201698.4098.6598.1298.351,252,830
3/24/201697.7098.2597.6298.232,238,850
3/23/201698.6198.8798.1298.231,045,380
3/22/201698.6499.5098.6199.211,298,870
3/21/201698.7599.2698.7399.091,214,670
3/18/201698.7499.0898.5298.95989,018
3/17/201698.0098.7797.8098.551,140,070
3/16/201697.1098.3697.0798.111,664,920
3/15/201697.1097.5297.0397.421,278,080
3/14/201697.3097.8797.3097.661,402,160
3/11/201696.9097.6296.7897.581,536,510
3/10/201696.4196.9495.0896.041,853,680
3/9/201696.0596.1595.5696.071,152,190
3/8/201695.8996.4495.5595.672,343,330
3/7/201696.1996.8895.9496.551,982,900
3/4/201696.6597.2196.1796.703,116,920
3/3/201696.1596.5495.7796.483,116,460
3/2/201696.0296.2995.6196.251,456,300
3/1/201694.5496.2394.3296.234,156,900
2/29/201694.4995.1293.8393.832,019,550
2/26/201695.1095.2194.4094.581,942,220
2/25/201693.8694.6793.3894.661,277,470
2/24/201692.0893.7391.6193.591,854,600
2/23/201693.7894.0393.0693.121,363,140
2/22/201693.6094.1893.6094.101,699,670
2/19/201692.2592.9391.9292.862,157,660
2/18/201693.3993.4492.5492.712,274,110
2/17/201692.2093.4192.1293.222,332,650
2/16/201690.8391.5790.4691.532,344,840
2/12/201689.2289.8788.6689.793,031,750
2/11/201687.7888.9087.3888.323,599,860
2/10/201689.5590.6589.0589.125,225,180
2/9/201687.8189.7687.6788.884,970,250
2/8/201689.1989.3287.4588.805,388,890
2/5/201692.3292.4289.9890.313,224,160
2/4/201692.3993.3491.9392.743,697,040
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center