$99.24 +0.44 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 18, 2014 | 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
9/18/201499.1199.5098.8999.24276,107
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
9/3/2014101.63101.63100.36100.53760,520
9/2/2014100.94101.36100.55101.071,096,040
8/29/2014100.26100.7599.83100.551,175,930
8/28/2014100.10100.3099.76100.09802,262
8/27/2014100.75100.85100.37100.542,564,410
8/26/2014100.09100.79100.09100.701,014,830
8/25/2014100.42100.5799.68100.05969,567
8/22/201499.89100.1699.3799.811,884,370
8/21/201499.44100.0398.6899.88732,089
8/20/201499.2899.5998.9499.42622,517
8/19/201499.5099.8999.2699.66673,005
8/18/201498.9099.4498.6499.322,855,850
8/15/201498.7498.8697.1798.041,012,780
8/14/201497.9598.3197.9298.19436,999
8/13/201497.6198.1997.5297.92267,406
8/12/201497.6698.0796.9397.37573,832
8/11/201497.5098.6497.4897.941,029,720
8/8/201496.3597.2696.1897.18621,412
8/7/201497.2597.3995.9896.281,027,950
8/6/201495.9497.3395.8796.82869,294
8/5/201496.2197.0995.8296.331,380,020
8/4/201496.4596.7495.3396.69547,823
8/1/201496.3096.8395.5096.031,238,880
7/31/201497.4797.8096.3796.371,270,930
7/30/201498.7898.9697.9398.28995,111
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center