$101.42 0.00 (%) iSh Rus2000 Val Shs - NYSE ARCA

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
10/5/201157.5958.5156.8258.195,339,020
10/4/201153.5157.6953.4057.653,937,970
10/3/201156.7257.7054.0754.152,735,650
9/30/201157.8658.6457.0357.031,915,530
9/29/201158.8159.0757.1958.841,465,000
9/28/201159.6759.8957.3557.481,353,420
9/27/201159.6161.0359.1759.661,554,650
9/26/201157.9258.5956.8458.551,158,680
9/23/201156.6857.8256.4757.343,223,050
9/22/201156.4058.1056.1257.062,104,700
9/21/201160.7161.1858.4758.52895,756
9/20/201162.0062.6260.8760.93820,057
9/19/201161.9562.4061.2561.81931,508
9/16/201163.1663.5162.5663.051,351,330
9/15/201162.7462.9661.7862.931,041,090
9/14/201161.5962.8860.4362.121,264,640
9/13/201160.5761.2760.0461.131,045,900
9/12/201158.7460.2158.5960.183,188,560
9/9/201160.7360.9959.0559.661,310,700
9/8/201162.1062.8561.0861.372,561,900
9/7/201161.1662.6360.9062.54718,154
9/6/201158.5360.2558.2860.171,839,740
9/2/201161.3361.8260.2060.411,196,400
9/1/201164.3765.0962.4562.762,429,670
8/31/201164.7665.2563.7364.291,602,020
8/30/201163.7664.8062.9464.30993,854
8/29/201162.0264.2561.9064.19751,616
8/26/201159.8661.4658.7961.261,208,710
8/25/201162.2962.5859.8160.081,829,140
8/24/201160.5961.9260.1661.561,476,160
8/23/201158.4260.6557.9060.601,203,150
8/22/201159.8659.8657.6958.161,576,580
8/19/201158.1660.1258.0558.221,692,600
8/18/201160.3960.7058.8559.342,097,050
8/17/201162.8763.3862.0262.591,435,210
8/16/201162.4763.2461.7962.393,276,770
8/15/201162.3963.5062.2163.412,089,140
8/12/201162.1662.6260.9261.552,453,840
8/11/201158.9762.4358.7061.473,142,410
8/10/201160.2461.2258.5358.724,702,690
8/9/201159.8462.1456.8662.064,166,230
8/8/201161.5763.3058.1558.156,797,500
8/5/201165.5165.8662.4263.737,511,990
8/4/201167.7067.7764.7964.795,512,400
8/3/201168.1668.7166.6668.593,262,090
8/2/201169.9370.6368.1368.342,802,080
8/1/201171.4871.7269.7470.382,614,800
7/29/201169.8471.1169.5370.732,329,220
7/28/201170.8471.6970.6970.782,206,190
7/27/201172.4072.4270.8070.943,193,220
7/26/201173.1773.3372.6272.851,497,490
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center