$93.89 -1.16 (%) iSh Rus 1000 Gr Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201593.7994.5293.3893.892,171,850
9/3/201595.5596.2894.8095.052,731,740
9/2/201594.0895.1393.5795.132,703,610
9/1/201594.8594.8592.6793.154,243,600
8/31/201596.4796.7695.5995.802,771,850
8/28/201596.5497.1396.2196.912,051,650
8/27/201595.6196.9694.9096.883,806,760
8/26/201593.1594.8391.5494.673,930,500
8/25/201595.1095.2791.0491.182,426,180
8/24/201588.0394.8984.8291.624,147,010
8/21/201597.8398.1695.4995.532,693,710
8/20/2015100.13100.5498.7298.741,278,340
8/19/2015101.25101.91100.60101.111,393,500
8/18/2015101.95102.11101.61101.741,435,050
8/17/2015100.93101.98100.67101.96946,637
8/14/2015100.81101.28100.59101.222,060,770
8/13/2015100.89101.40100.52100.881,373,650
8/12/2015100.10100.9999.08100.881,306,830
8/11/2015101.26101.46100.44100.791,110,300
8/10/2015101.41101.93101.39101.811,024,530
8/7/2015100.73100.7899.96100.701,485,180
8/6/2015102.32102.34100.43100.821,824,970
8/5/2015102.21102.70102.01102.201,766,620
8/4/2015101.89102.10101.45101.681,817,850
8/3/2015102.12102.22101.21101.823,141,480
7/31/2015102.34102.47101.94102.031,782,130
7/30/2015101.61102.06101.05101.961,187,400
7/29/2015101.41101.96101.24101.822,389,180
7/28/2015100.66101.38100.10101.292,560,870
7/27/2015100.52100.5399.87100.071,371,650
7/24/2015102.01102.10100.65100.813,056,110
7/23/2015102.52102.61101.59101.801,336,650
7/22/2015102.11102.60101.85102.373,464,660
7/21/2015103.31103.31102.56102.731,301,070
7/20/2015103.23103.50102.87103.241,071,020
7/17/2015102.56102.88102.45102.855,877,710
7/16/2015101.93102.31101.83102.303,012,530
7/15/2015101.52101.80101.19101.391,521,740
7/14/2015100.99101.68100.90101.491,885,360
7/13/2015100.23101.06100.22101.012,096,290
7/10/201599.5199.9799.1899.701,244,220
7/9/201599.1499.5398.2898.341,550,730
7/8/201599.1199.2798.0198.162,003,120
7/7/201599.3299.8898.0099.792,758,670
7/6/201598.7099.7498.5899.201,577,510
7/2/201599.8099.9299.0799.391,342,290
7/1/201599.73100.0299.3899.861,888,950
6/30/201599.3799.5798.6899.011,942,550
6/29/201599.94100.3798.5698.622,045,490
6/26/2015101.20101.30100.50100.801,598,580
6/25/2015101.60101.61100.87100.97808,196
6/24/2015101.81102.08101.22101.23782,661
6/23/2015101.99102.12101.77101.981,106,240
6/22/2015101.97102.21101.77101.91851,306
6/19/2015101.61101.64101.16101.171,127,390
6/18/2015100.71101.93100.67101.65992,816
6/17/2015100.48100.8399.95100.561,060,630
6/16/201599.86100.3799.62100.34879,836
6/15/201599.6799.9099.1399.801,943,110
6/12/2015100.53100.56100.11100.282,261,530
6/11/2015101.01101.18100.77100.92741,062
6/10/201599.85100.8699.80100.67821,322
6/9/201599.5999.7499.0099.48803,363
6/8/2015100.25100.3399.5199.561,042,270
6/5/2015100.47100.6099.83100.38929,934
6/4/2015100.94101.32100.33100.53952,967
6/3/2015101.44101.71101.10101.421,290,420
6/2/2015100.84101.51100.48101.09949,366
6/1/2015101.16101.43100.54101.091,214,760
5/29/2015101.57101.57100.72100.772,919,020
5/28/2015101.58101.73101.27101.601,129,400
5/27/2015101.05101.90100.86101.791,324,830
5/26/2015101.60101.73100.53100.811,108,820
5/22/2015101.85102.11101.78101.89874,142
5/21/2015101.62102.14101.49101.99888,778
5/20/2015101.78102.12101.44101.654,964,720
5/19/2015102.01102.04101.60101.78807,878
5/18/2015101.36102.03101.36101.90900,950
5/15/2015101.51101.67101.25101.56965,116
5/14/2015100.86101.50100.60101.411,150,320
5/13/2015100.56100.88100.12100.20782,747
5/12/2015100.00100.5899.48100.251,348,870
5/11/2015101.09101.10100.50100.531,153,540
5/8/2015100.61101.08100.58100.87925,007
5/7/201599.1099.8598.9499.621,054,410
5/6/201599.93100.0398.5899.181,800,570
5/5/2015100.69100.8299.4599.501,771,900
5/4/2015100.88101.28100.71100.771,895,060
5/1/201599.91100.6399.74100.602,023,140
4/30/2015100.31100.5499.0299.462,168,370
4/29/2015100.77101.06100.13100.651,231,090
4/28/2015101.25101.46100.35101.181,802,230
4/27/2015102.07102.10101.11101.191,791,100
4/24/2015101.79101.82101.42101.68923,755
4/23/2015100.89101.76100.81101.36855,233
4/22/2015100.73101.16100.23101.021,399,130
4/21/2015100.74100.90100.39100.50836,575
4/20/201599.84100.5399.79100.362,183,470
4/17/201599.7899.9498.8899.308,702,580
4/16/2015100.41100.86100.35100.571,098,620
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!