iSh Rus2000 Val Shs  $98.28

up +0.17


30/7/2014 04:00 PM  |  NYSEARCA : IWN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
7/29/201498.4198.8298.0198.11625,576
7/28/201498.7298.7297.6898.27859,570
7/25/201498.7898.9498.3598.611,138,620
7/24/201499.96100.4699.2699.51873,874
7/23/2014100.00100.1499.4399.75395,093
7/22/201499.84100.3599.6699.87909,441
7/21/201499.2899.5298.7699.28564,296
7/18/201498.5899.9998.4399.78861,534
7/17/201499.3899.8198.2498.471,116,260
7/16/2014100.43100.6599.5099.88727,805
7/15/2014100.64100.9699.44100.00969,930
7/14/2014101.23101.27100.46100.66671,071
7/11/2014100.43100.5399.84100.24851,559
7/10/201499.70101.1299.55100.58883,685
7/9/2014101.80102.15101.30101.60490,069
7/8/2014102.15102.18101.04101.511,969,800
7/7/2014103.44103.58102.25102.28692,118
7/3/2014103.50103.77103.36103.69618,612
7/2/2014103.73103.84102.93103.121,162,020
7/1/2014103.55105.12103.45104.27750,496
6/30/2014102.77103.31102.36103.261,299,600
6/27/2014101.91102.99101.71102.88603,153
6/26/2014102.42102.42101.44102.28653,555
6/25/2014100.97102.37100.89102.37710,526
6/24/2014102.31103.21101.43101.521,079,850
6/20/2014102.51102.82102.38102.79565,342
6/19/2014102.67102.76101.95102.47569,398
6/18/2014101.66102.43101.33102.41698,894
6/17/2014100.95102.03100.68101.72625,518
6/16/2014100.75101.06100.29100.95746,710
6/13/2014101.09101.24100.32100.85602,587
6/12/2014101.22101.22100.45100.90875,201
6/11/2014101.69101.78100.97101.48423,370
6/10/2014102.10102.25101.64102.07649,512
6/9/2014101.67102.73101.31102.36853,928
6/6/2014100.98101.87100.98101.66672,484
6/5/201498.85100.7098.31100.64774,410
6/4/201498.0398.7197.8198.60938,406
6/3/201498.1498.7297.7198.37436,729
6/2/201499.0699.2097.8998.58636,021
5/30/201499.1699.4298.5698.871,031,210
5/29/201499.0399.3198.5799.16630,398
5/28/201499.2499.2498.4698.83464,214
5/27/201498.4399.5798.4399.39358,751
5/23/201497.1298.0997.0098.05559,615
5/22/201496.5497.3496.3697.071,504,420
5/21/201496.4396.7295.4796.291,365,710
5/20/201497.1997.1995.3995.991,264,540
5/19/201496.2297.5096.0097.21531,853
5/16/201495.9296.4695.2196.40805,431
5/15/201496.2296.2294.8395.911,222,740
5/13/201499.1699.3598.2498.30569,914
5/12/201497.6799.6097.6399.13973,728
5/8/201497.1298.0396.1796.501,062,650
5/7/201496.7697.2895.7897.231,109,550
5/6/201497.8397.8796.6396.67608,197
5/5/201497.5898.3397.0898.01664,188
5/2/201498.3699.2097.9198.24837,046
5/1/201498.2898.6897.0598.021,196,330
4/30/201497.4398.4096.8098.291,997,290
4/29/201498.0898.5897.5997.681,084,440
4/28/201498.5198.9296.6897.771,317,440
4/25/201499.2799.3297.9498.24799,114
4/24/2014100.22100.2599.0699.521,256,970
4/23/2014100.08100.3799.6799.73891,111
4/22/201499.56100.4999.18100.091,094,740
4/21/201499.1599.3898.5999.311,035,580
4/17/201498.1799.4098.0999.08565,131
4/16/201498.2098.5397.6898.441,219,490
4/15/201497.4797.9695.9697.731,387,020
4/14/201497.7097.9496.4297.181,213,200
4/11/201497.3498.0696.4896.821,935,220
4/10/2014100.12100.1297.5397.922,381,060
4/9/201499.77100.1799.02100.16785,651
4/8/201498.8799.9098.5499.351,586,990
4/7/201499.6399.7798.4198.761,304,270
4/4/2014102.52102.5699.7299.922,626,150
4/3/2014102.48102.51101.50101.841,640,930
4/2/2014102.20102.57101.84102.481,192,620
4/1/2014101.02102.13100.95101.951,898,700
3/31/201499.92101.1299.54100.841,524,600
3/28/201499.18100.4298.9599.292,063,720
3/27/201499.2999.8398.5798.991,255,880
3/26/2014101.77101.7799.2199.212,006,630
3/25/2014101.41101.95100.53101.10861,304
3/24/2014102.27102.46100.60101.371,337,830
3/21/2014102.45103.11101.94101.97755,629
3/20/2014101.34102.16101.06101.91738,224
3/19/2014102.11102.14100.93101.55491,048
3/18/2014101.07102.24100.92102.18514,451
3/17/2014101.11101.76100.87101.07553,958
3/14/201499.82100.8999.82100.571,184,920
3/13/2014101.39101.4399.63100.181,168,860
3/12/2014100.15101.0499.91100.99806,084
3/11/2014101.60101.89100.27100.66680,326
3/10/2014101.53101.76101.05101.56405,328
3/7/2014102.29102.33101.36101.76609,935
3/6/2014101.89102.02101.55101.88941,790
3/5/2014101.76101.85101.34101.64711,405
3/4/2014100.40102.41100.40101.891,474,540
Trading Center