$104.42 +0.12 (%) iSh Rus 1000 Gr Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWF historical data

Date Open High Low Close Volume
9/28/2016104.36104.53103.89104.421,267,540
9/27/2016103.59104.31103.35104.301,093,020
9/26/2016103.90103.92103.42103.551,062,750
9/23/2016104.88105.03104.57104.631,005,230
9/22/2016104.90105.28104.85105.141,200,450
9/21/2016103.60104.46103.17104.353,444,470
9/20/2016103.56103.79103.25103.321,592,980
9/19/2016103.54103.94102.98103.16877,868
9/16/2016103.17103.39102.89103.281,043,120
9/15/2016102.38103.70102.27103.572,628,340
9/14/2016102.28103.00102.14102.412,242,280
9/13/2016102.87103.09101.86102.223,510,860
9/12/2016101.60103.65101.46103.443,000,890
9/9/2016103.77103.90102.01102.042,636,160
9/8/2016104.79104.90104.37104.591,701,670
9/7/2016104.99105.18104.72105.101,976,420
9/6/2016104.84105.13104.53105.121,513,980
9/2/2016104.76105.00104.41104.791,089,560
9/1/2016104.22104.39103.69104.352,414,860
8/31/2016104.23104.31103.79104.181,704,500
8/30/2016104.65104.80104.12104.381,378,370
8/29/2016104.52104.94104.51104.78921,926
8/26/2016104.62105.27103.96104.442,000,150
8/25/2016104.49104.94104.39104.571,238,160
8/24/2016105.37105.47104.55104.782,012,680
8/23/2016105.53105.75105.44105.461,605,920
8/22/2016105.00105.34104.85105.231,099,070
8/19/2016104.78105.16104.68105.07936,837
8/18/2016104.99105.21104.89105.10976,856
8/17/2016104.92105.14104.40105.01843,951
8/16/2016105.38105.50104.91104.951,385,100
8/15/2016105.52105.87105.30105.681,066,330
8/12/2016105.27105.45105.12105.331,032,490
8/11/2016105.29105.62105.12105.451,635,200
8/10/2016105.16105.22104.81104.981,471,620
8/9/2016105.06105.44104.98105.152,800,890
8/8/2016105.26105.26104.78104.95855,566
8/5/2016104.86105.28104.62105.163,659,410
8/4/2016104.47104.79104.29104.641,117,340
8/3/2016104.21104.48104.04104.441,231,860
8/2/2016104.87104.93103.83104.262,686,790
8/1/2016104.69105.28104.57105.002,249,590
7/29/2016104.58104.94104.30104.721,930,880
7/28/2016104.27104.68104.02104.571,882,550
7/27/2016104.49104.50103.84104.272,189,370
7/26/2016104.09104.42103.70104.091,573,660
7/25/2016104.25104.27103.84104.181,230,990
7/22/2016103.89104.37103.70104.28939,245
7/21/2016104.19104.34103.57103.88902,107
7/20/2016103.91104.40103.79104.233,492,680
7/19/2016103.35103.61103.29103.531,574,680
7/18/2016103.42103.78103.35103.681,479,430
7/15/2016103.78103.95103.15103.272,009,420
7/14/2016103.55103.71103.24103.461,063,060
7/13/2016103.33103.39102.85102.982,249,220
7/12/2016103.00103.27102.84103.112,033,520
7/11/2016102.36102.91102.36102.571,438,980
7/8/2016101.29102.30101.17102.131,099,450
7/7/2016100.60100.98100.28100.641,475,420
7/6/201699.58100.5799.40100.501,746,840
7/5/2016100.32100.4799.89100.281,310,910
7/1/2016100.46101.11100.43100.681,077,550
6/30/201699.44100.3999.16100.361,844,060
6/29/201698.4099.3798.3399.274,442,250
6/28/201697.0097.6596.7597.624,783,730
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center