$92.29 +1.18 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 2, 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
9/2/201592.0992.2991.0592.291,361,030
9/1/201592.7792.7790.7691.111,902,110
8/31/201593.1793.9992.8493.701,561,480
8/28/201592.4693.7192.4593.501,515,230
8/27/201591.8493.2790.9992.712,334,840
8/26/201590.5291.2389.0491.072,436,220
8/25/201593.0193.0188.9188.952,250,950
8/24/201589.1092.9885.4390.163,330,110
8/21/201593.8794.8593.2893.762,263,580
8/20/201595.8695.8994.6794.67795,839
8/19/201597.1097.3196.0396.51724,372
8/18/201598.0798.0797.2997.53462,280
8/17/201597.2598.2996.8398.06343,962
8/14/201596.5097.5496.5097.48918,359
8/13/201596.8797.1996.3796.58869,520
8/12/201596.5897.1195.5996.92937,867
8/11/201597.0497.5296.7597.23706,924
8/10/201596.8697.8396.8697.73694,465
8/7/201596.7897.2396.1396.511,007,220
8/6/201597.7097.9296.3397.16927,836
8/5/201598.1898.8097.3397.701,973,810
8/4/201598.0298.5597.4597.71740,912
8/3/201598.5698.6297.5198.07628,768
7/31/201598.4899.1698.2498.521,571,280
7/30/201597.9398.6297.6798.38349,655
7/29/201597.6798.5597.2498.241,385,350
7/28/201597.4197.8696.2397.67788,404
7/27/201597.3797.5896.8297.031,131,990
7/24/201598.9999.1597.5897.621,904,490
7/23/2015100.45100.5298.7999.06926,453
7/22/201599.87100.5299.84100.39905,913
7/21/2015100.60101.39100.06100.26749,797
7/20/2015101.27101.27100.39100.611,046,600
7/17/2015102.08102.08101.13101.341,546,060
7/16/2015102.11102.59101.90102.071,121,420
7/15/2015102.30102.39101.54101.711,037,420
7/14/2015101.66102.46101.63102.301,057,970
7/13/2015101.41101.92101.39101.791,682,670
7/10/2015100.85101.22100.57100.95735,841
7/9/2015100.70101.0699.7499.861,138,710
7/8/201599.98100.5899.1699.711,292,680
7/7/2015100.95101.1499.26100.952,750,530
7/6/2015100.34101.39100.24100.962,107,330
7/2/2015101.77101.93100.78101.111,014,250
7/1/2015102.85103.16101.72102.291,932,720
6/30/2015102.70102.75101.65101.962,374,380
6/29/2015103.81104.27101.91102.011,331,250
6/26/2015104.65105.14103.95104.431,675,990
6/25/2015104.88104.96104.09104.44568,887
6/24/2015105.25105.42104.57104.63955,489
6/23/2015104.91105.37104.80105.29528,321
6/22/2015104.99105.16104.65104.99759,513
6/19/2015104.48104.70104.19104.34452,224
6/18/2015103.60104.71103.60104.36792,611
6/17/2015103.85104.05103.15103.24817,188
6/16/2015102.70103.80102.63103.66827,873
6/15/2015102.69103.23101.86102.921,247,490
6/12/2015103.37103.51102.93103.36842,578
6/11/2015103.63103.75103.28103.65547,827
6/10/2015102.45103.87102.42103.41856,584
6/9/2015102.20102.39101.49102.00890,965
6/8/2015102.55102.79102.07102.20443,010
6/5/2015102.01102.73101.32102.63643,837
6/4/2015102.77102.99101.94102.22871,063
6/3/2015102.50103.37102.24103.241,010,470
6/2/2015101.69102.99101.54102.392,203,600
6/1/2015102.32102.55101.20102.08740,406
5/29/2015102.37102.48101.26101.751,069,930
5/28/2015102.23102.42101.76102.41433,460
5/27/2015101.41102.48101.04102.39556,363
5/26/2015101.97102.09100.77101.30635,741
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!