$99.38 -0.88 (%) iSh Rus 1000 Gr Shs - NYSE ARCA

Apr. 28, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center