$106.23 +0.65 (%) iSh Rus 1000 Gr Shs - NYSE ARCA

Dec. 9, 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
12/9/2016105.74106.27105.74106.232,377,330
12/8/2016105.47105.83105.21105.582,074,290
12/7/2016104.02105.48103.76105.412,132,010
12/6/2016104.02104.16103.73104.132,738,610
12/5/2016103.64104.04103.42103.783,631,900
12/2/2016102.93103.44102.84103.153,569,790
12/1/2016104.06104.06102.79103.003,697,870
11/30/2016105.10105.18103.97103.972,277,980
11/29/2016104.75105.28104.63104.981,501,460
11/28/2016104.87105.04104.59104.631,416,530
11/25/2016104.96105.10104.82105.10584,834
11/23/2016104.43104.71104.27104.671,624,720
11/21/2016103.95104.54103.73104.482,536,300
11/18/2016104.12104.25103.59103.652,400,460
11/17/2016103.40104.06103.26104.042,342,570
11/16/2016102.72103.34102.60103.341,986,880
11/15/2016102.53103.10102.50102.982,263,900
11/14/2016102.93102.96101.88102.191,934,280
11/11/2016102.68102.80102.16102.702,609,790
11/10/2016103.50103.87101.85102.703,566,740
11/9/2016101.34103.37101.19103.152,427,300
11/8/2016101.70102.78101.61102.431,317,340
11/7/2016101.15101.98101.08101.983,015,640
11/4/201699.62100.3999.5799.721,330,040
11/3/2016100.38100.6399.5999.751,284,600
11/2/2016100.83101.20100.24100.401,690,890
11/1/2016101.82102.00100.35101.042,476,950
10/31/2016102.09102.09101.70101.741,396,680
10/28/2016101.99102.52101.55101.782,385,850
10/27/2016103.07103.07102.13102.221,444,450
10/26/2016102.65103.07102.44102.63912,762
10/25/2016103.66103.66103.13103.202,128,710
10/24/2016103.56103.90103.56103.751,084,030
10/21/2016102.48103.15102.48103.101,293,440
10/20/2016102.81103.04102.39102.801,429,490
10/19/2016102.82103.09102.66102.94700,832
10/18/2016102.82103.07102.58102.74663,689
10/17/2016102.30102.43101.95102.061,564,880
10/14/2016102.87103.12102.36102.382,059,660
10/13/2016101.89102.65101.50102.341,943,250
10/12/2016102.53102.95102.30102.631,010,380
10/11/2016103.51103.60102.07102.431,154,340
10/10/2016103.74104.02103.64103.72753,845
10/7/2016103.81103.89102.87103.311,288,580
10/6/2016103.61103.93103.31103.771,019,730
10/5/2016103.73103.97103.66103.68990,686
10/4/2016104.12104.25103.19103.531,563,870
10/3/2016103.95104.11103.63103.921,831,360
9/30/2016103.95104.54103.68104.171,408,120
9/29/2016104.36104.60103.30103.531,476,010
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center