$98.50 +0.13 (%) iSh Rus 1000 Gr Shs - NYSEARCA

Mar. 27, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWF historical data

Date Open High Low Close Volume
3/26/201598.0998.8797.7998.373,042,400
3/25/2015100.40100.4798.4998.531,573,840
3/24/2015101.06101.30100.52100.541,540,940
3/23/2015101.16101.39100.94100.941,007,420
3/20/2015101.08101.51101.00101.201,360,440
3/19/2015100.37100.70100.19100.421,238,380
3/18/201599.27100.9698.74100.592,432,780
3/17/201599.2699.6999.0199.491,434,590
3/16/201598.7199.6398.6799.621,367,520
3/13/201598.7598.9697.7698.312,202,110
3/11/201598.1398.1997.6297.691,718,280
3/10/201598.8698.8697.9998.012,185,590
3/9/201599.2599.7799.2199.531,966,000
3/6/2015100.26100.3298.9899.131,822,920
3/5/2015100.61100.74100.23100.541,710,740
3/4/2015100.53100.5799.86100.392,379,400
3/3/2015101.04101.04100.32100.841,509,180
3/2/2015100.57101.27100.55101.221,990,140
2/27/2015100.85100.88100.39100.421,395,400
2/26/2015100.74100.88100.43100.811,212,980
2/25/2015100.71101.02100.53100.701,749,260
2/24/2015100.59100.78100.23100.671,746,060
2/23/2015100.34100.56100.21100.561,251,860
2/20/201599.70100.4899.30100.471,562,670
2/19/201599.3799.9199.3699.771,308,760
2/18/201599.2199.6199.1099.581,575,790
2/17/201599.0199.4698.9399.371,764,890
2/13/201598.6599.2698.6599.262,427,750
2/12/201598.2398.6698.0698.641,723,920
2/11/201597.4297.9997.2697.761,464,770
2/10/201596.9597.6596.5497.511,893,160
2/9/201596.4996.7996.1396.321,097,460
2/6/201597.2997.4996.4996.751,571,730
2/5/201596.5097.1596.4097.142,093,510
2/4/201595.8296.6995.8296.112,417,400
2/3/201595.4996.3995.2496.372,005,950
2/2/201594.3395.1893.2395.162,254,750
1/30/201594.7295.4794.0994.212,044,490
1/29/201594.3395.4193.7095.292,286,140
1/28/201596.0196.0794.2194.302,948,220
1/27/201595.4295.8594.6395.121,899,260
1/26/201596.1296.5495.7696.512,775,090
1/23/201596.2596.6196.0296.152,304,180
1/22/201595.4596.5094.6496.431,927,080
1/21/201594.3895.2994.0094.981,855,750
1/20/201594.6394.7593.5194.531,994,790
1/16/201592.7594.2292.7194.162,590,520
1/15/201594.3994.4892.8792.942,035,880
1/14/201593.3494.0592.9393.912,292,420
1/13/201595.2595.9593.6194.332,183,440
1/12/201595.4695.4694.1994.442,198,380
1/9/201596.0596.2294.8495.192,451,490
1/8/201595.0196.0394.9995.922,153,120
1/6/201594.0894.2992.4393.033,318,430
1/5/201594.8695.2093.7293.902,061,430
1/2/201596.1596.3294.9595.522,568,250
12/31/201496.6696.9795.5595.612,155,220
12/30/201497.0197.0296.4296.482,035,560
12/29/201497.0097.2096.8997.102,812,460
12/26/201496.8897.2496.7297.003,658,810
12/24/201496.7796.8996.6096.61797,626
12/23/201497.2897.3996.7596.942,822,220
12/22/201496.4096.9196.4096.913,237,160
12/19/201496.5996.8896.0796.492,880,910
12/18/201495.3796.1294.9796.113,310,440
12/17/201492.5194.1092.2293.882,624,260
12/16/201492.5494.1492.0492.073,578,050
12/15/201494.1294.4292.6893.073,160,720
12/12/201494.2594.8493.6293.623,431,630
12/11/201494.9095.9094.7494.942,019,830
12/10/201495.8295.9294.3894.502,207,980
12/9/201495.0596.1294.7196.052,717,710
12/8/201496.6296.8995.7196.052,084,530
12/5/201496.9397.0196.6296.823,108,870
12/4/201496.5697.0396.3696.751,883,440
12/3/201496.5896.8896.3496.773,670,950
12/2/201496.0296.5095.9796.372,072,780
12/1/201496.6296.7595.9195.972,605,130
11/28/201497.0497.3096.9297.05743,842
11/26/201496.6697.0696.6696.991,249,280
11/25/201496.8197.0696.5896.711,843,220
11/24/201496.5496.7496.4096.731,243,990
11/21/201496.6696.8395.9496.232,321,990
11/20/201495.1795.8795.1395.741,387,740
11/19/201495.6495.7095.1095.531,457,950
11/18/201495.1595.9095.1295.691,813,120
11/17/201494.9795.3994.8595.091,401,560
11/14/201495.2195.3194.9095.243,291,950
11/13/201495.1595.5294.7495.191,172,290
11/12/201494.6095.1894.6095.061,343,200
11/11/201494.8894.9794.6394.921,689,230
11/10/201494.6994.8994.4194.821,170,740
11/7/201494.4994.6294.0994.522,168,370
11/6/201494.0894.5393.8294.501,291,550
11/5/201494.3994.3993.6993.941,788,280
11/4/201493.8594.0093.2293.711,517,330
11/3/201494.1494.4693.9494.121,541,480
10/31/201494.0294.2093.7193.963,930,130
10/30/201492.0893.2091.2292.961,800,230
10/29/201492.5192.7691.7092.321,591,640
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center