$90.31 -2.43 (%) iSh Rus 1000 Gr Shs - NYSEARCA

Feb. 5, 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
2/5/201692.3292.4289.9890.313,224,160
2/4/201692.3993.3491.9392.743,697,040
2/3/201693.0493.2091.0192.744,345,880
2/2/201693.4793.6292.2292.492,202,630
2/1/201693.3494.5593.1694.192,716,560
1/29/201692.0293.8691.9493.833,770,380
1/28/201692.1592.3590.7591.793,787,100
1/27/201692.5893.1290.8891.383,616,210
1/26/201692.2293.0891.8092.872,472,940
1/25/201692.9193.1791.8391.944,218,840
1/22/201692.4893.2192.3293.1011,120,400
1/21/201690.9792.1290.1191.075,100,310
1/20/201689.9691.6188.0790.795,210,350
1/19/201692.3392.3790.4591.294,337,310
1/15/201690.5691.6890.0591.204,691,380
1/14/201691.9693.7690.7493.054,502,320
1/13/201694.7594.8491.5191.683,953,190
1/12/201694.2994.8993.2294.463,500,010
1/11/201693.9794.2292.3693.545,056,290
1/8/201695.0695.3393.3393.493,906,510
1/7/201695.0996.1494.2794.433,774,120
1/6/201696.5597.4896.2596.903,001,790
1/5/201698.1098.2797.3997.932,815,440
1/4/201697.9998.0396.7297.785,384,700
12/31/2015100.35100.4899.4599.482,430,570
12/30/2015101.20101.25100.49100.561,745,660
12/29/2015100.76101.44100.60101.262,924,970
12/28/201599.84100.1599.43100.142,963,810
12/24/2015100.20100.47100.08100.081,156,410
12/23/2015100.44100.72100.14100.672,841,650
12/22/201599.4899.9398.9199.782,823,250
12/21/201598.8299.1098.2098.963,723,810
12/18/201599.5799.5798.0998.094,928,740
12/17/2015101.56101.6199.8599.855,161,110
12/16/2015100.42101.5299.80101.343,608,420
12/15/201599.94100.3399.5999.753,933,130
12/14/201598.6699.1497.5699.114,890,120
12/11/201599.4099.7298.3998.514,320,620
12/10/2015100.31101.21100.16100.563,814,140
12/9/2015101.05101.8699.77100.243,985,120
12/8/2015100.81101.70100.61101.413,599,740
12/7/2015102.10102.22101.14101.662,654,650
12/4/2015100.36102.32100.29102.192,916,490
12/3/2015101.82101.9599.59100.073,165,100
12/2/2015102.39102.61101.45101.592,401,560
12/1/2015101.78102.43101.67102.363,301,650
11/30/2015102.23102.29101.39101.402,107,750
11/27/2015102.06102.25101.72102.10666,851
11/25/2015101.84102.15101.82101.991,913,310
11/24/2015101.20102.01100.87101.832,149,300
11/23/2015101.85102.32101.51101.822,449,200
11/20/2015101.68102.14101.62101.822,323,530
11/19/2015101.35101.55101.14101.272,238,580
11/18/201599.90101.4099.84101.323,005,970
11/17/201599.72100.3299.2999.563,403,760
11/16/201598.0099.5298.0099.522,606,310
11/13/201599.3499.4198.1698.232,949,190
11/12/2015100.28100.6399.5599.593,041,880
11/11/2015101.42101.51100.74100.791,292,270
11/10/2015100.71101.13100.48101.131,400,060
11/9/2015101.60101.62100.39101.002,973,700
11/6/2015101.79102.06101.20101.972,262,030
11/5/2015102.25102.47101.47102.042,200,860
11/4/2015102.47102.60101.74102.092,145,190
11/3/2015101.94102.59101.73102.231,524,800
10/30/2015101.63101.79101.07101.091,797,900
10/29/2015101.22101.69101.14101.502,250,370
10/28/2015100.65101.48100.06101.482,091,710
10/26/2015100.27100.67100.06100.531,677,360
10/23/2015100.36100.6399.74100.391,757,070
10/22/201598.0899.1797.9299.062,683,780
10/21/201598.4698.4897.3397.461,656,180
10/20/201598.1398.6097.8398.092,878,090
10/19/201597.7998.4997.6798.411,063,410
10/16/201597.8798.1097.4698.082,348,750
10/15/201596.6097.6896.4397.662,038,690
10/14/201596.7997.2496.0996.211,397,270
10/13/201596.9897.8496.7296.821,468,300
10/12/201597.3397.6697.1497.511,405,210
10/9/201597.0197.4896.7997.321,665,590
10/8/201595.8897.0495.5696.811,723,530
10/7/201595.8596.2495.2596.181,614,920
10/6/201596.0496.2994.9795.452,359,650
10/5/201595.4496.3295.3796.271,857,480
10/2/201592.3594.8091.9294.792,411,070
10/1/201593.2393.4692.1793.441,914,710
9/30/201592.3393.1191.9293.004,060,160
9/29/201591.6292.4390.6891.312,928,280
9/28/201593.7393.7691.2791.502,126,130
9/25/201595.5695.6993.6394.131,664,170
9/24/201594.6895.1593.7794.931,812,140
9/23/201595.6295.8795.0995.425,445,020
9/22/201595.5395.8594.8595.571,267,260
9/21/201597.0997.6496.1796.871,983,160
9/18/201596.2997.5896.2996.572,165,590
9/17/201597.7099.2497.5297.842,168,540
9/16/201597.1397.8996.8897.744,675,340
9/15/201596.2297.3195.8197.062,190,950
9/14/201596.4196.5395.6395.952,033,750
9/11/201595.4096.3095.0896.301,225,010
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center