$99.54 +1.35 (%) iSh Rus2000 Val Shs - NYSEARCA

Jan. 29, 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
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
12/24/2014101.90101.95101.29101.76298,295
12/23/2014102.42102.49101.93102.21801,979
12/22/2014101.26101.73101.01101.731,210,640
12/19/2014101.00101.48100.41101.081,825,600
12/18/2014100.80101.0399.80100.801,692,600
12/17/201496.8799.5496.8699.501,920,930
12/16/201496.4698.2396.3196.732,118,760
12/15/201497.9998.3496.4396.682,716,500
12/12/201497.9298.5197.5197.571,414,360
12/11/201498.87100.0598.7198.881,804,640
12/10/2014100.39100.5498.5798.681,717,620
12/9/201498.25100.8098.12100.761,250,180
12/8/2014100.03100.8598.9199.21718,242
12/5/201499.92100.6899.76100.361,064,970
12/4/201499.95100.0899.2099.74985,831
12/3/201499.23100.5199.04100.171,295,960
12/2/201498.3699.7698.3699.251,538,190
12/1/201499.5099.5098.2398.292,493,000
11/28/2014101.25101.2599.5399.70598,078
11/26/2014100.98101.27100.78101.22606,586
11/25/2014101.05101.46100.63100.991,791,800
11/24/2014100.09100.97100.03100.931,288,020
11/21/2014101.03101.2799.6199.93932,901
11/20/201498.3599.8998.3599.89967,350
11/19/201499.7199.7498.1898.871,151,230
11/18/201499.80100.4199.7599.921,276,360
11/17/2014100.19100.4099.4899.523,255,530
11/14/2014100.38100.73100.16100.25629,571
11/13/2014101.40101.50100.21100.451,105,780
11/12/2014100.46101.42100.36101.31919,167
11/11/2014100.84100.89100.53100.851,287,710
11/10/2014100.45100.87100.26100.841,031,330
11/7/2014100.18100.4799.65100.47666,459
11/6/2014100.09100.2599.47100.171,476,170
11/5/2014100.04100.2199.4599.96845,915
11/4/201499.7199.9799.0099.49996,101
11/3/2014100.18100.6599.6099.971,720,780
10/31/2014100.30100.3999.42100.08942,812
10/30/201497.7499.0897.4898.76688,420
10/29/201498.3898.7497.2498.011,143,230
10/28/201495.7998.1895.7798.161,085,130
10/27/201495.1195.6194.4595.57872,228
10/24/201495.5695.8495.1195.611,102,720
10/23/201494.8196.0394.7095.451,594,660
10/22/201495.4995.7394.0494.101,946,670
10/21/201494.3795.3094.0395.201,374,880
10/20/201492.5793.8292.3793.791,758,300
10/17/201494.0694.4492.5292.881,573,960
10/16/201490.9893.6990.8393.224,176,140
10/15/201491.6592.4090.0092.192,889,770
10/14/201490.8692.7390.8691.652,404,480
10/13/201490.6291.8190.4490.551,615,660
10/10/201491.2592.1990.4890.562,199,260
10/9/201493.6193.6591.3591.384,013,480
10/8/201491.8593.7291.1793.663,402,610
10/7/201492.8293.1391.8991.911,260,230
10/6/201493.7694.0693.1493.261,793,390
10/3/201493.9294.2793.3693.692,391,160
10/2/201492.3693.5891.9093.152,825,430
10/1/201493.5393.6992.1992.542,251,370
9/30/201494.8694.8693.5093.561,633,220
9/29/201494.2195.2193.8794.86964,405
9/26/201494.8795.2894.4795.181,988,290
9/25/201495.6895.7594.1894.531,580,080
9/24/201495.6796.0095.0495.891,047,340
9/23/201496.4396.9595.8095.841,168,780
9/22/201497.7397.7796.7196.84922,604
9/19/201499.6899.6897.9598.131,078,910
9/18/201499.1199.5098.8999.24276,107
9/17/201498.7099.3698.3898.80595,928
9/16/201498.2298.9397.9798.64803,243
9/15/201499.2799.2798.2198.42701,751
9/12/2014100.30100.3098.9299.30940,942
9/11/201499.28100.5299.28100.39400,028
9/10/201499.3999.8598.9499.72687,382
9/9/2014100.38100.3899.3099.43616,105
9/8/2014100.45100.7799.99100.45589,884
9/5/201499.96100.6099.65100.51524,289
9/4/2014100.68101.3099.96100.15982,345
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center