$98.52 +0.14 (%) iSh Rus2000 Val Shs - NYSEARCA

Jul. 31, 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
10/15/201065.3265.4964.2664.541,103,930
10/14/201064.8865.2564.2764.921,040,600
10/13/201064.3065.4264.0664.932,397,140
10/12/201063.5364.1162.9463.901,222,210
10/11/201063.7364.1563.5463.751,685,730
10/8/201063.0564.0862.7363.731,159,320
10/7/201063.5563.6762.5562.941,245,470
10/6/201063.1663.4562.8763.221,796,670
10/5/201062.1163.2861.6963.131,560,860
10/4/201062.2062.4961.0861.511,470,660
10/1/201062.4862.6161.7562.262,634,240
9/30/201062.4062.8961.5061.996,114,800
9/29/201061.7562.2761.5162.091,378,220
9/28/201061.4562.0360.3861.911,845,270
9/27/201061.6161.6761.0761.321,391,890
9/24/201060.4961.6060.3261.48955,182
9/23/201059.9560.8259.4259.601,167,450
9/22/201061.2261.6860.3060.661,363,890
9/21/201061.8662.2761.3861.501,841,150
9/20/201060.4362.0259.9261.851,250,850
9/17/201060.4360.4859.4060.181,709,640
9/16/201060.4660.5859.5759.981,996,910
9/15/201060.1360.7559.6360.53978,336
9/14/201060.4560.8460.1260.271,574,860
9/13/201059.9160.8059.8060.60993,848
9/10/201059.2659.6458.9959.261,110,720
9/9/201059.8359.9758.6359.101,282,080
9/8/201058.7259.4658.7258.941,013,040
9/7/201059.7059.7058.4958.611,550,140
9/3/201059.5759.9659.1959.861,718,490
9/2/201058.2558.9458.0558.79936,517
9/1/201057.0658.3256.8658.261,885,260
8/31/201055.9256.7655.6156.202,117,500
8/30/201057.1657.3456.1056.12927,500
8/27/201056.5857.4555.4457.361,471,900
8/26/201056.6057.0455.7655.941,361,000
8/25/201055.0056.5254.8756.371,709,200
8/24/201055.1356.1654.7555.601,926,500
8/23/201057.3057.6156.0756.101,239,500
8/20/201056.7856.9856.0256.951,321,300
8/19/201058.3858.5956.8457.001,558,200
8/18/201058.4459.1457.8658.661,208,300
8/17/201058.1558.9857.8258.541,122,900
8/16/201056.6157.8656.5057.511,259,600
8/13/201057.4557.6857.0057.091,446,200
8/12/201056.7958.1156.7957.701,558,700
8/11/201059.2759.2757.9258.081,606,100
8/10/201060.9161.1959.9860.481,964,400
8/9/201061.2961.7960.9161.58742,900
8/6/201060.3161.1459.7160.911,457,000
8/5/201061.5061.8661.1861.261,045,000
8/4/201061.6062.0961.4261.931,356,800
8/3/201061.6962.1560.8161.271,230,700
8/2/201061.7762.1261.2561.781,896,500
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!