$101.08 0.00 (%) iSh Rus2000 Val Shs - NYSEARCA

Dec. 19, 2014 | 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
3/12/201063.9563.9563.2363.561,638,900
3/11/201063.1063.7462.8463.611,858,800
3/10/201063.0363.8362.9963.511,751,400
3/9/201062.5263.3962.4962.981,202,300
3/8/201062.6362.9062.5062.701,904,700
3/5/201061.6662.6561.4662.572,034,900
3/4/201061.1761.3460.9061.313,146,500
3/3/201061.0461.4360.8361.032,920,400
3/2/201060.5861.0860.4660.832,621,300
3/1/201059.4960.3459.4360.291,767,200
2/26/201059.4159.4558.7458.992,021,500
2/25/201058.5059.4058.2259.351,953,300
2/24/201058.9459.5558.7959.311,184,200
2/23/201059.4059.5758.5858.764,056,000
2/22/201059.5559.6759.2559.531,957,700
2/19/201058.7859.5258.7359.261,676,600
2/18/201058.4459.0458.3059.031,322,800
2/17/201058.4158.5658.0258.43985,700
2/16/201057.5658.1157.0658.03956,300
2/12/201056.0756.9655.8556.961,455,400
2/11/201055.5756.6055.1256.531,164,000
2/10/201055.5055.9154.8755.731,800,900
2/9/201055.5155.9854.9255.642,005,800
2/8/201055.2755.8154.8054.891,468,700
2/5/201055.3255.5654.2855.512,143,100
2/4/201056.7556.7655.2155.271,970,700
2/3/201057.3857.7056.7057.181,465,900
2/2/201057.1457.7556.8557.672,152,400
2/1/201056.6457.1556.4957.062,013,700
1/29/201057.1757.9256.2956.432,888,700
1/28/201058.0758.1056.4356.942,206,500
1/27/201057.0558.0056.7557.882,352,000
1/26/201057.6158.1857.2157.332,382,700
1/25/201058.1158.1757.4557.882,329,700
1/22/201058.7959.0357.5157.742,204,500
1/21/201059.9160.3458.6858.872,094,800
1/20/201060.2560.2559.1459.832,335,100
1/19/201059.6760.7259.6760.701,662,000
1/15/201060.3360.4759.0959.561,609,500
1/14/201059.8560.5359.7660.34783,400
1/13/201059.4460.1859.0360.091,211,300
1/12/201059.4959.8259.0059.202,145,700
1/11/201060.4360.5959.7859.92802,300
1/8/201059.6660.2659.5760.261,046,000
1/7/201059.2159.9558.7859.932,244,000
1/6/201059.2759.6359.0959.231,622,600
1/5/201059.5059.7359.0559.351,119,100
1/4/201058.9559.6658.9559.571,764,300
12/31/200958.9959.2958.0458.041,438,500
12/30/200958.7859.1858.4358.97858,000
12/29/200959.1259.2958.9558.96956,900
12/28/200959.2359.2958.7459.031,137,500
12/24/200958.9259.1358.9059.12347,800
12/23/200958.4258.8858.1158.821,719,800
12/22/200958.2058.5957.9558.521,048,400
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center