$102.33 -0.56 (%) iSh Rus2000 Val Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
5/22/2015102.83103.00102.13102.33395,477
5/21/2015103.05103.35102.61102.89991,073
5/20/2015103.17103.33102.60102.991,095,630
5/19/2015103.08103.12102.65103.05514,050
5/18/2015102.01103.30101.83103.13757,007
5/15/2015102.29102.37101.76102.17960,086
5/14/2015101.73102.38101.60102.36848,898
5/13/2015101.65101.89101.04101.30814,348
5/12/2015101.21101.71100.12101.44930,608
5/11/2015101.57102.36101.41101.57688,304
5/8/2015101.73101.99101.43101.57719,385
5/7/2015100.51101.26100.06100.91812,098
5/6/2015100.59100.8399.85100.611,468,100
5/5/2015101.52101.80100.04100.572,017,810
5/4/2015101.49102.23101.23101.57884,245
5/1/2015101.41101.51100.65101.311,167,720
4/30/2015102.50102.67100.63100.991,312,270
4/29/2015103.26103.69102.89102.911,129,140
4/28/2015103.04104.00102.59103.97965,527
4/27/2015103.95104.65102.62103.011,250,580
4/24/2015104.08104.08103.60103.78375,433
4/23/2015103.39104.13103.33103.95581,443
4/22/2015103.50103.74102.70103.62464,164
4/21/2015103.71104.17103.33103.38338,295
4/20/2015103.17104.02103.16103.71515,781
4/17/2015103.55103.69102.34102.711,778,810
4/16/2015104.36104.64104.07104.34493,379
4/15/2015104.19104.95104.00104.54464,118
4/14/2015103.84104.10103.24103.851,165,200
4/13/2015103.79104.29103.77103.871,016,260
4/10/2015103.73103.97103.59103.79375,912
4/9/2015103.83104.02102.51103.37581,829
4/8/2015103.51104.18103.49103.96774,451
4/7/2015104.13104.21103.44103.451,974,000
4/6/2015103.26104.40103.20104.271,727,470
4/2/2015103.23104.24103.23103.771,349,870
4/1/2015102.95103.68102.28103.39795,935
3/31/2015103.12103.43102.80103.211,794,450
3/30/2015102.55103.68102.42103.46919,612
3/27/2015101.84102.24101.39102.19675,924
3/26/2015101.85102.20101.39101.85657,435
3/25/2015104.10104.10101.99102.061,279,890
3/24/2015104.32104.58104.06104.291,476,380
3/23/2015104.19104.76104.19104.36450,044
3/20/2015103.28104.41103.14104.24807,577
3/19/2015102.88103.20102.64102.98643,291
3/18/2015102.04103.50101.72103.17894,065
3/17/2015101.85102.37101.58102.25653,266
3/16/2015102.13102.28101.83102.031,078,890
3/13/2015101.90101.98100.42101.611,373,330
3/11/201599.51100.1599.22100.131,183,000
3/10/201599.8799.8799.1999.451,014,570
3/9/2015100.21100.85100.21100.651,136,820
3/6/2015100.97101.4599.92100.081,449,170
3/5/2015101.42101.65100.88101.461,307,160
3/4/2015101.60101.76101.17101.491,109,450
3/3/2015102.38102.47101.68102.091,369,100
3/2/2015101.79102.93101.75102.551,614,240
2/27/2015102.02102.42101.86101.871,599,700
2/26/2015101.91102.37101.72102.23760,364
2/25/2015102.20102.40101.69102.071,074,110
2/24/2015102.04102.58101.83102.171,063,380
2/23/2015101.58102.09100.99102.091,726,370
2/20/2015101.70101.99100.76101.901,623,700
2/19/2015101.84101.98101.38101.76916,598
2/18/2015101.67101.98101.37101.951,992,300
2/17/2015101.98102.14101.61102.011,252,210
2/13/2015101.47102.01101.25101.901,639,260
2/12/2015100.87101.47100.67101.39631,672
2/11/2015100.35100.5799.72100.281,891,560
2/10/2015100.74100.8099.44100.571,145,030
2/9/2015100.88101.46100.21100.29686,894
2/6/2015101.58101.93100.81101.091,110,270
2/5/2015100.18101.59100.17101.391,060,520
2/4/2015100.38100.8899.86100.061,085,380
2/3/201598.96100.6898.91100.561,726,100
2/2/201597.7498.6196.5398.552,033,400
1/30/201599.0399.1197.2697.352,792,930
1/29/201598.3099.5697.8099.542,412,760
1/28/2015100.47100.5897.9598.191,863,640
1/27/201599.43100.4499.39100.031,828,520
1/26/201599.62100.5098.78100.50703,650
1/23/2015100.12100.2999.5099.731,255,680
1/22/201598.54100.1997.76100.18743,306
1/21/201597.8198.6497.5698.04941,492
1/20/201598.8699.1997.5898.131,437,720
1/16/201597.1499.0797.0298.932,182,360
1/15/201598.9599.1497.1097.371,230,700
1/14/201598.1798.8797.5798.681,135,800
1/13/201599.67100.7597.9899.08985,616
1/12/201599.1899.4098.1298.931,721,320
1/9/2015100.54100.5499.2599.32957,458
1/8/201599.77100.5899.51100.471,497,380
1/6/201599.87100.0097.5798.131,967,740
1/5/2015100.46100.8099.3799.802,773,080
1/2/2015102.10102.46100.36101.185,199,580
12/31/2014102.89103.20101.63101.682,681,660
12/30/2014102.78103.09102.48102.481,490,630
12/29/2014102.35103.24102.35102.971,393,130
12/26/2014102.04102.60101.94102.33892,561
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center