$104.57 +0.20 (%) iSh Rus2000 Val Shs - NYSE ARCA

Aug. 26, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
7/14/2016101.67101.87101.02101.051,002,090
7/13/2016101.50101.65100.42100.881,255,200
7/12/2016100.19101.66100.00101.152,563,130
7/11/201698.9799.7198.6799.482,053,880
7/8/201697.0598.4796.8898.261,844,520
7/7/201696.2496.8895.4395.972,189,340
7/6/201694.9996.0694.6396.002,334,260
7/5/201697.1997.4895.4595.981,993,920
7/1/201697.3098.0697.1197.641,983,210
6/30/201695.7297.3395.1997.292,565,240
6/29/201694.5195.6094.3295.422,061,960
6/28/201692.9793.7992.7893.372,711,650
6/27/201694.1594.1691.6692.074,583,400
6/24/201695.2096.7294.8795.344,518,510
6/23/201698.1199.0097.9798.96754,730
6/22/201697.7898.1297.0397.071,730,600
6/21/201697.6297.8696.9397.561,303,550
6/20/201697.9298.4497.5397.53978,894
6/17/201696.6397.2196.1596.662,480,840
6/16/201696.0096.5695.2396.541,598,640
6/15/201696.8297.4696.5396.531,673,560
6/14/201696.6997.2196.0796.541,005,210
6/13/201697.6198.1596.8297.001,282,390
6/10/201698.3998.6997.7197.981,217,280
6/9/201699.1699.3298.5399.13989,154
6/8/201698.8799.7898.7699.661,118,660
6/7/201698.5299.1698.3898.78956,414
6/6/201697.6398.8197.5298.45802,365
6/3/201697.7597.7696.6697.481,806,550
6/2/201697.2597.9396.9597.901,452,120
6/1/201696.6197.5996.3097.491,572,480
5/31/201696.9497.3996.5396.871,253,700
5/27/201696.0296.7795.9196.771,235,090
5/26/201696.3096.4295.7995.921,912,480
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center