$99.88 -0.62 (%) iSh Rus2000 Val Shs - NYSEARCA

Jan. 27, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
4/14/201067.4668.5067.3268.471,625,700
4/13/201066.6667.0966.2667.081,514,800
4/12/201066.7067.0466.4966.831,372,000
4/9/201066.3566.6765.9266.601,427,800
4/8/201066.0166.5265.5466.241,251,000
4/7/201066.3066.6665.8066.262,437,100
4/6/201065.5766.4665.4466.311,550,100
4/5/201064.7165.8164.4665.811,225,700
4/1/201064.2764.6163.7864.471,458,400
3/31/201064.1164.7863.7963.841,423,900
3/30/201064.2564.6863.8964.321,482,600
3/29/201064.1064.3663.8364.171,833,500
3/26/201064.0164.5363.5863.851,638,500
3/25/201064.7565.2363.7363.771,938,600
3/24/201064.5164.7864.2364.271,815,900
3/23/201064.3565.0763.9765.041,224,600
3/22/201062.9364.3862.8164.271,266,700
3/19/201064.3864.4963.2163.441,250,900
3/18/201064.4564.7964.1364.281,226,100
3/17/201064.1464.8464.1464.482,071,800
3/16/201063.6564.0163.2863.971,727,900
3/15/201063.5563.6462.8863.311,170,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center