$101.11 -1.18 (%) iSh Rus2000 Val Shs - NYSEARCA

Jul. 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
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
4/13/2015103.79104.29103.77103.871,016,260
4/10/2015103.73103.97103.59103.79375,912
4/9/2015103.83104.02102.51103.37581,829
4/8/2015103.51104.18103.49103.96774,451
4/7/2015104.13104.21103.44103.451,974,000
4/6/2015103.26104.40103.20104.271,727,470
4/2/2015103.23104.24103.23103.771,349,870
4/1/2015102.95103.68102.28103.39795,935
3/31/2015103.12103.43102.80103.211,794,450
3/30/2015102.55103.68102.42103.46919,612
3/27/2015101.84102.24101.39102.19675,924
3/26/2015101.85102.20101.39101.85657,435
3/25/2015104.10104.10101.99102.061,279,890
3/24/2015104.32104.58104.06104.291,476,380
3/23/2015104.19104.76104.19104.36450,044
3/20/2015103.28104.41103.14104.24807,577
3/19/2015102.88103.20102.64102.98643,291
3/18/2015102.04103.50101.72103.17894,065
3/17/2015101.85102.37101.58102.25653,266
3/16/2015102.13102.28101.83102.031,078,890
3/13/2015101.90101.98100.42101.611,373,330
3/11/201599.51100.1599.22100.131,183,000
3/10/201599.8799.8799.1999.451,014,570
3/9/2015100.21100.85100.21100.651,136,820
3/6/2015100.97101.4599.92100.081,449,170
3/5/2015101.42101.65100.88101.461,307,160
3/4/2015101.60101.76101.17101.491,109,450
3/3/2015102.38102.47101.68102.091,369,100
3/2/2015101.79102.93101.75102.551,614,240
2/27/2015102.02102.42101.86101.871,599,700
2/26/2015101.91102.37101.72102.23760,364
2/25/2015102.20102.40101.69102.071,074,110
2/24/2015102.04102.58101.83102.171,063,380
2/23/2015101.58102.09100.99102.091,726,370
2/20/2015101.70101.99100.76101.901,623,700
2/19/2015101.84101.98101.38101.76916,598
2/18/2015101.67101.98101.37101.951,992,300
2/17/2015101.98102.14101.61102.011,252,210
2/13/2015101.47102.01101.25101.901,639,260
2/12/2015100.87101.47100.67101.39631,672
2/11/2015100.35100.5799.72100.281,891,560
2/10/2015100.74100.8099.44100.571,145,030
2/9/2015100.88101.46100.21100.29686,894
  • Showing 1-100 of 1,253 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!