$96.11 +0.04 (%) iSh Rus2000 Val Shs - NYSE ARCA

May. 26, 2016 | 02:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
5/25/201695.7696.3395.5396.072,610,410
5/24/201694.3495.7294.1195.491,543,540
5/23/201693.9394.2393.5293.741,442,150
5/20/201692.9893.9792.7993.971,947,380
5/19/201692.7693.1691.8292.561,374,360
5/18/201692.7094.1392.6093.361,719,120
5/17/201694.2794.8192.5492.991,907,490
5/16/201693.7294.9193.6394.551,129,630
5/13/201694.0594.5093.2693.501,632,230
5/12/201694.8495.1493.6194.301,111,060
5/11/201695.4195.4794.5694.591,093,940
5/10/201694.8395.6794.6095.47902,731
5/9/201694.7394.9593.9494.451,239,030
5/6/201693.5394.6293.5094.601,417,380
5/5/201694.5694.8793.7293.822,328,120
5/4/201694.0295.0393.8294.182,166,050
5/3/201695.2595.2693.8194.541,758,930
5/2/201695.5596.0394.9396.011,636,230
4/29/201695.5195.9794.4995.172,891,270
4/28/201696.2796.8695.5695.781,736,610
4/27/201696.2396.8196.0096.691,368,510
4/26/201695.3296.2995.2096.211,456,240
4/25/201695.3995.4594.4995.001,299,530
4/22/201694.6495.6894.6495.561,682,690
4/21/201695.4495.6794.4094.581,323,580
4/20/201695.3695.9295.0395.461,168,330
4/19/201695.0995.8495.0295.461,644,450
4/18/201693.9994.9893.7994.901,202,990
4/15/201693.8794.5293.8494.361,870,440
4/14/201694.2194.6493.8694.191,048,850
4/13/201692.9894.3092.8894.201,360,460
4/12/201691.3892.7391.3292.511,485,820
4/11/201691.7192.5791.3091.371,566,650
4/8/201691.2891.9690.8891.23991,706
4/7/201691.3091.5790.1190.581,718,260
4/6/201691.2091.9090.8091.811,967,830
4/5/201691.7091.9591.1991.231,900,530
4/4/201693.1993.3492.2592.321,854,400
4/1/201692.3793.3992.1193.311,390,660
3/31/201693.3293.5393.0193.181,419,640
3/30/201693.4393.6492.9693.172,801,450
3/29/201690.6893.1090.3493.101,547,250
3/28/201691.0091.2190.2490.901,010,090
3/24/201689.9690.7989.5490.731,565,090
3/23/201691.7691.8990.4090.441,476,130
3/22/201692.2892.8591.9492.48913,089
3/21/201692.9893.2392.4392.751,669,130
3/18/201692.7093.4892.7093.121,647,520
3/17/201690.6892.8190.3592.451,501,750
3/16/201689.7491.1089.7290.801,586,320
3/15/201690.6390.6989.9590.10859,448
3/14/201691.3591.4990.7491.17999,564
3/11/201690.5391.7290.4591.621,070,540
3/10/201690.6290.7788.8389.821,634,480
3/9/201690.0990.4889.7390.261,082,200
3/8/201691.3991.3989.7089.761,817,920
3/7/201690.5291.9090.4891.901,776,070
3/4/201690.2791.2090.0690.781,385,120
3/3/201689.2590.3089.1390.301,088,460
3/2/201688.0589.2087.8989.20878,236
3/1/201687.1888.1586.8288.151,161,310
2/29/201686.5987.4686.4386.441,205,680
2/26/201686.6587.0886.2386.592,103,740
2/25/201685.4986.3085.2286.281,503,460
2/24/201683.8785.4683.4385.271,661,140
2/23/201685.1485.3984.6484.68995,540
2/22/201685.2085.7585.1685.43976,313
2/19/201683.9284.7383.8784.531,491,440
2/18/201684.5384.6483.9184.291,391,200
2/17/201684.0585.1883.9084.401,250,690
2/16/201682.7883.6582.2283.492,047,960
2/12/201681.0581.9680.8481.841,631,170
2/11/201680.0180.7679.4580.252,922,990
2/10/201682.0083.0281.3581.431,713,290
2/9/201681.0182.2580.8981.492,960,800
2/8/201681.9682.3580.9182.132,316,740
2/5/201683.9984.2382.7782.782,580,460
2/4/201683.7285.3383.6584.342,282,560
2/3/201684.3184.3582.2384.053,090,230
2/2/201684.4484.6783.3383.681,881,040
2/1/201685.3185.8684.6385.382,191,660
1/29/201683.6885.9883.5485.922,892,710
1/28/201683.4084.1082.9783.344,324,700
1/27/201683.1084.0982.2382.782,653,120
1/26/201681.7083.6181.6783.442,303,840
1/25/201682.9383.0881.2081.363,456,730
1/22/201682.9583.5482.4683.384,852,150
1/21/201681.7382.9981.1181.552,883,560
1/20/201680.5482.4078.5681.573,976,470
1/19/201683.3183.3480.9481.672,866,840
1/15/201682.0082.6980.5982.522,399,220
1/14/201683.3384.6882.4183.943,364,260
1/13/201685.8085.9282.4583.023,066,110
1/12/201686.2686.4484.1885.432,282,590
1/11/201686.0386.4284.9785.662,628,460
1/8/201687.4087.6585.5785.692,122,670
1/7/201687.9388.5287.0587.102,393,190
1/6/201689.2890.1089.0889.481,570,450
1/5/201690.4190.6289.7590.542,053,120
1/4/201690.5590.7389.3690.132,540,640
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center