$82.13 -0.65 (%) iSh Rus2000 Val Shs - NYSEARCA

Feb. 8, 2016 | 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
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
12/31/201592.8493.1891.9491.941,972,180
12/30/201594.1194.2093.1893.19887,713
12/29/201593.7194.2093.2394.141,228,030
12/28/201593.2993.4092.3893.231,611,240
12/24/201593.5794.1793.3493.66631,774
12/23/201593.3594.2593.1894.181,215,660
12/22/201591.9792.9691.3792.861,248,660
12/21/201591.7792.1391.1391.731,461,060
12/18/201592.3092.3991.0191.221,868,320
12/17/201593.9293.9292.4092.601,281,010
12/16/201592.9093.7392.2093.571,602,250
12/15/201591.5292.4591.2392.281,526,510
12/14/201591.3991.8990.3590.902,047,640
12/11/201592.4292.6091.1791.471,155,070
12/10/201593.2393.8992.9493.361,197,790
12/9/201593.8494.8692.8393.211,481,410
12/8/201594.0694.7093.5594.001,868,140
12/7/201596.3996.3994.5294.911,052,340
12/4/201595.6196.6695.4796.471,253,770
12/3/201597.2697.6995.4695.721,407,400
12/2/201598.4198.4696.9397.051,295,840
12/1/201598.3498.6697.8198.461,813,500
11/30/201598.2898.5597.8197.891,037,590
11/27/201597.7098.2197.4598.02215,300
11/25/201597.1897.8096.9497.72744,314
11/24/201596.1197.3895.9197.261,049,040
11/23/201595.9696.8995.9096.521,332,040
11/20/201595.8296.5695.7796.081,447,030
11/19/201595.6595.8595.2995.551,017,340
11/18/201594.5695.8494.3095.75824,369
11/17/201595.0195.6694.2994.321,377,510
11/16/201593.8094.9993.5894.901,450,740
11/13/201594.2494.9093.5393.861,625,260
11/12/201595.7295.8694.3694.562,186,310
11/11/201597.2797.2796.2696.411,005,730
11/10/201596.4797.1696.3297.12805,416
11/9/201597.9598.0696.3896.721,122,040
11/6/201597.1998.0796.6597.98631,388
11/5/201597.1497.6996.5397.471,146,360
11/4/201597.3997.8096.7897.162,112,520
11/3/201596.7997.8896.7397.31937,438
10/30/201595.6595.7894.9095.072,035,980
10/29/201596.3596.6695.6795.84904,460
10/28/201594.3496.6494.3396.642,412,120
10/26/201596.0796.3195.4995.59639,225
10/23/201596.3896.5095.4196.22904,930
10/22/201595.2296.2995.1595.711,417,550
10/21/201596.5296.5294.7394.81923,714
10/20/201595.6696.5795.5296.23647,651
10/19/201595.2095.9395.0395.69925,975
10/16/201596.0196.1294.9795.641,224,730
10/15/201594.3895.9093.6795.901,060,070
10/14/201594.9695.5193.9994.101,123,050
10/13/201595.5896.5794.9895.021,031,360
10/12/201595.9896.1695.6895.98521,555
10/9/201596.3796.6495.8396.06777,525
10/8/201594.6996.3494.6496.23899,194
10/7/201593.7694.9393.5594.851,681,610
10/6/201593.3194.0892.9693.321,647,660
10/5/201591.4693.4491.4393.291,445,940
10/2/201589.1690.8288.3590.82847,226
10/1/201590.0790.5388.8989.90832,207
9/30/201589.8990.2889.3290.101,521,240
9/29/201589.6289.9588.9089.202,107,160
9/28/201590.8991.0789.4289.521,740,650
9/25/201592.4992.4991.0591.281,509,800
9/24/201591.4192.2791.0792.071,152,190
9/23/201592.3492.7091.6691.94977,796
9/22/201592.5692.9591.7892.201,168,870
9/21/201593.5294.3493.2693.481,579,120
9/18/201593.3293.7992.7392.981,259,540
9/17/201594.4895.8094.1694.431,357,660
9/16/201593.5994.6493.5194.58608,270
9/15/201592.7293.6992.5593.54836,144
9/14/201593.0693.1092.2592.50800,705
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center