$96.49 +0.38 (%) iSh Rus 1000 Gr Shs - NYSEARCA

Dec. 19, 2014 | 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
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
10/28/201491.7492.5791.6992.571,991,280
10/27/201491.2291.5390.8391.421,344,910
10/24/201491.1091.5690.6891.511,774,810
10/23/201490.6791.4590.5090.922,112,640
10/22/201490.6790.7789.6489.672,136,230
10/21/201489.3190.4889.1090.442,032,390
10/20/201487.4688.6387.3888.621,442,740
10/17/201487.5788.2387.2487.612,220,420
10/16/201484.6887.1584.6486.502,963,580
10/15/201486.8286.8084.4086.482,943,500
10/14/201487.1987.8086.5586.823,358,780
10/13/201488.4488.5786.5986.622,857,440
10/10/201489.4890.0388.3188.332,235,710
10/9/201491.2791.3989.6189.662,387,000
10/8/201489.8691.5389.3391.431,461,210
10/7/201490.7990.9289.8489.862,129,000
10/6/201491.7691.8890.9091.222,007,310
10/3/201491.0791.6390.7291.422,014,080
10/2/201490.3090.6489.3090.352,878,250
10/1/201491.5091.5090.0790.341,688,900
9/30/201491.9492.2591.4991.632,159,600
9/29/201491.3592.0891.1591.921,136,930
9/26/201491.3392.1891.2992.041,269,300
9/25/201492.4692.4991.1391.172,311,820
9/24/201491.9192.7791.6692.701,166,550
9/23/201492.2492.6392.0992.111,402,640
9/22/201493.1193.2792.3092.521,292,890
9/19/201493.9093.9893.1893.431,304,470
9/18/201493.3493.5693.1993.53877,453
9/17/201493.0593.4692.5893.011,197,580
9/16/201491.9693.0691.8592.921,644,390
9/15/201492.5892.6491.9492.141,208,670
9/12/201493.1193.1192.3492.581,542,330
9/11/201492.7993.2092.6693.193,705,320
9/10/201492.6893.1992.4193.191,254,670
9/9/201493.2493.3892.4992.681,497,140
9/8/201493.4493.5292.9593.301,533,750
9/5/201493.0093.4492.6093.441,031,250
9/4/201493.3293.6892.7792.952,051,280
9/3/201493.7793.7793.0393.161,321,370
9/2/201493.3993.5993.1093.461,679,030
8/29/201493.1193.3392.8793.25886,094
8/28/201492.7193.1192.6493.04993,522
8/27/201493.2393.3292.9793.10759,106
8/26/201493.1693.3993.0993.231,628,340
8/25/201493.0393.2592.9393.121,928,200
8/22/201492.5992.8192.4092.643,223,260
8/21/201492.6092.7692.4692.631,062,400
8/20/201492.1392.6792.1392.531,162,410
8/19/201491.9492.4291.9492.311,770,440
8/18/201491.4791.8391.4391.801,597,750
8/15/201491.1891.2990.2390.933,951,600
8/14/201490.4290.7990.4290.791,554,520
8/13/201489.9990.4289.8190.321,179,290
8/12/201489.7589.9889.3489.631,002,940
8/11/201489.7890.2189.7189.861,104,200
8/8/201488.6089.4888.4289.401,116,350
8/7/201489.3389.3688.2688.481,978,420
8/6/201488.4589.3288.3488.911,416,740
8/5/201489.3089.6088.6088.901,785,660
8/4/201489.2589.8688.8389.611,197,810
8/1/201489.0489.5988.5588.971,760,880
7/31/201490.3590.4789.1989.232,357,240
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center