$103.46 +1.27 (%) iSh Rus2000 Val Shs - NYSEARCA

Mar. 30, 2015 | 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
6/15/201061.8463.1061.5462.892,969,300
6/14/201061.8462.4261.1161.271,648,400
6/11/201059.2760.9559.0960.901,321,400
6/10/201059.0060.1158.8560.111,339,000
6/9/201058.6159.4657.6757.982,709,600
6/8/201058.1258.6856.8858.014,201,700
6/7/201059.6260.0457.9558.003,693,500
6/4/201060.9361.5559.2159.405,739,500
6/3/201062.3562.9561.8362.741,640,600
6/2/201060.6962.1560.2462.154,415,100
6/1/201061.7562.6560.3660.362,938,700
5/28/201063.2763.4561.9862.572,788,200
5/27/201062.1263.4261.6263.323,953,100
5/26/201060.7162.0860.2660.523,141,900
5/25/201058.9660.4758.0260.423,106,600
5/24/201061.3061.7260.3460.342,353,700
5/21/201059.2561.9758.9461.516,442,100
5/20/201062.1162.5060.4260.494,382,900
5/19/201064.4865.2462.9663.954,712,100
5/18/201066.9567.3064.5164.792,820,800
5/17/201066.4967.1364.2866.104,165,100
5/14/201066.9867.0065.2266.103,616,100
5/13/201068.1068.5867.1667.451,884,000
5/12/201066.6068.3366.4368.232,299,900
5/11/201064.7667.1964.6666.192,232,100
5/10/201065.4165.8064.6565.763,983,600
5/7/201063.2264.2961.4062.115,165,400
5/6/201065.9566.7630.9863.896,823,500
5/5/201066.8067.5265.9866.504,663,400
5/4/201068.8068.8667.0567.523,262,300
5/3/201068.7169.8668.6469.812,809,800
4/30/201070.4470.5168.1968.193,203,900
4/29/201069.4270.4569.0070.413,058,900
4/28/201069.0869.3568.5368.832,493,400
4/27/201070.2170.8268.5168.633,755,600
4/26/201070.8271.2770.4570.463,409,600
4/23/201069.9370.8469.5870.784,190,700
4/22/201068.1669.9267.9069.832,209,700
4/21/201068.3769.0468.1968.912,542,500
4/20/201067.7568.3767.4468.372,215,100
4/19/201067.2467.9266.3467.472,309,900
4/16/201068.4668.6167.1167.643,378,400
4/15/201068.4068.8468.3468.701,363,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center