$119.58 +1.36 (%) iSh Rus2000 Val Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/6/2016117.18118.48116.62118.221,419,150
12/5/2016115.83117.04115.67116.961,980,260
12/2/2016114.86115.44114.63114.821,983,780
12/1/2016115.36115.82114.41114.931,786,390
11/30/2016115.60115.96114.74114.842,985,980
11/29/2016114.87115.48114.63114.852,355,820
11/28/2016116.06116.20114.68114.891,841,910
11/25/2016116.01116.18115.77116.18755,657
11/23/2016115.13115.87114.67115.821,598,560
11/21/2016113.53114.03112.92113.781,565,820
11/18/2016112.87113.31112.52113.162,530,240
11/17/2016112.48113.15112.14112.541,322,130
11/16/2016111.65112.29111.36112.031,439,010
11/15/2016111.29112.21110.66111.911,866,760
11/14/2016111.07112.48110.79111.503,761,190
11/11/2016107.47109.98107.12109.724,043,730
11/10/2016106.53107.86105.50107.122,296,170
11/9/2016101.33105.43101.04105.132,690,480
11/8/2016101.43102.39101.00101.911,019,530
11/7/2016101.20101.89100.88101.731,416,660
11/4/201698.87100.2098.8799.381,285,910
11/3/201699.3999.6398.7398.871,808,790
11/2/2016100.13100.1898.8599.071,894,190
11/1/2016101.56101.6299.56100.242,705,840
10/31/2016101.10101.62100.86101.481,525,030
10/28/2016101.48101.85100.73100.982,110,670
10/27/2016102.72102.72101.22101.421,017,440
10/26/2016102.55103.35102.18102.411,834,170
10/25/2016103.74103.91102.83103.06802,696
10/24/2016103.72104.36103.31103.731,245,360
10/21/2016102.34103.26102.25102.99902,820
10/20/2016103.23103.63102.56103.181,170,630
10/19/2016103.03103.90102.59103.491,605,760
10/18/2016103.13103.28102.41102.78694,718
10/17/2016102.28102.60102.04102.141,409,170
10/14/2016102.82103.27102.15102.192,388,760
10/13/2016102.65102.80101.82102.371,760,740
10/12/2016103.26103.82102.86103.361,637,340
10/11/2016104.63104.65102.58103.172,047,750
10/10/2016103.50105.15104.11104.80957,116
10/7/2016104.53104.93103.08103.501,429,930
10/6/2016104.45104.61103.57104.391,057,340
10/5/2016104.18105.04104.14104.552,565,240
10/4/2016104.45104.67103.28103.732,272,330
10/3/2016104.35104.61103.79104.271,840,450
9/30/2016104.05105.23103.66104.751,839,180
9/29/2016104.79104.93103.41103.582,254,770
9/28/2016103.83104.84103.28104.812,942,040
9/27/2016103.30103.88103.12103.701,144,970
9/26/2016104.13104.34103.40103.512,379,310
9/23/2016105.46105.76104.96104.962,272,300
9/22/2016104.58105.70104.52105.662,396,730
9/21/2016102.73104.00102.60103.932,464,610
9/20/2016103.36103.37102.46102.461,292,180
9/19/2016102.65103.59102.34102.961,112,480
9/16/2016102.03102.30101.59102.251,353,270
9/15/2016101.40102.50101.23102.411,767,970
9/14/2016101.82102.21101.16101.282,298,470
9/13/2016102.94103.16101.16101.662,513,520
9/12/2016102.14103.77101.83103.702,053,630
9/9/2016105.05105.07102.51102.522,875,900
9/8/2016105.80105.94105.38105.75994,146
9/7/2016105.11105.92104.97105.912,020,120
9/6/2016105.48105.49104.57105.131,106,040
9/2/2016104.57105.22104.46105.221,237,070
9/1/2016104.48104.55103.08104.081,519,470
8/31/2016104.63104.85103.73104.351,164,340
8/30/2016104.77104.99104.35104.811,090,390
8/29/2016104.21104.99104.09104.61743,179
8/26/2016104.54105.25103.42104.012,262,420
8/25/2016103.68104.54103.54104.37922,076
8/24/2016104.70104.75103.80104.001,241,040
8/23/2016104.38105.06104.36104.70960,494
8/22/2016103.71104.08103.27104.011,016,240
8/19/2016103.75103.92103.34103.86875,210
8/18/2016103.13103.96103.13103.901,010,520
8/17/2016103.28103.28102.47103.101,188,790
8/16/2016103.62103.69103.10103.251,867,980
8/15/2016103.08104.13103.01103.95893,270
8/12/2016102.77103.17102.45102.85804,916
8/11/2016102.80103.19102.56102.93845,953
8/10/2016103.17103.32102.28102.491,058,510
8/9/2016103.13103.47102.91103.171,168,010
8/8/2016103.15103.56103.01103.121,318,110
8/5/2016101.92103.27101.71103.061,318,140
8/4/2016101.18101.85101.06101.301,627,240
8/3/2016100.25101.32100.09101.292,070,040
8/2/2016101.59101.74100.12100.292,208,830
8/1/2016101.97102.22101.23101.583,783,760
7/29/2016101.60102.41101.09101.881,467,710
7/28/2016101.78101.94101.31101.62930,567
7/27/2016102.14102.51101.40102.041,221,720
7/26/2016101.42102.08101.23102.002,244,830
7/25/2016101.46101.69101.06101.421,576,620
7/22/2016101.03101.83100.83101.61651,926
7/21/2016101.43101.89100.83100.99857,623
7/20/2016101.36101.72100.53101.39849,040
7/19/2016101.44101.55100.80101.05886,468
7/18/2016101.28101.87101.00101.571,012,990
7/15/2016101.53101.66100.98101.372,868,090
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center