$81.49 -0.64 (%) iSh Rus2000 Val Shs - NYSEARCA

Feb. 9, 2016 | 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
4/21/201174.7274.8674.2374.81798,785
4/20/201174.3174.4673.9874.371,286,820
4/19/201173.4973.6872.8073.141,671,710
4/18/201173.3373.3372.6573.241,360,900
4/15/201173.6174.3373.3874.32905,821
4/14/201172.7273.6572.5973.591,308,760
4/13/201173.8773.9672.8173.201,746,550
4/12/201173.9574.3273.4173.461,789,190
4/11/201175.0875.3474.1374.361,740,200
4/8/201176.1976.3574.8375.131,215,600
4/7/201176.4776.7575.7975.991,457,280
4/6/201176.5676.7276.1376.501,759,830
4/5/201175.8176.6875.6776.121,069,900
4/4/201175.8776.1075.7775.95849,922
4/1/201175.9976.1675.5175.731,346,180
3/31/201175.0275.5074.9975.381,124,770
3/30/201174.5475.2374.4075.111,151,740
3/29/201173.6474.3073.2874.201,511,430
3/28/201174.0474.3173.6073.66793,357
3/25/201173.7274.6973.3773.921,309,020
3/24/201173.4773.5572.7473.34817,899
3/23/201173.1773.4872.2973.251,132,900
3/22/201173.5573.8273.0973.30984,241
3/21/201172.8973.6072.7773.601,713,970
3/18/201171.8872.0871.5771.961,601,610
3/17/201171.6771.7570.9470.942,813,510
3/16/201171.2071.7470.1970.594,230,910
3/15/201170.5071.9369.7971.442,743,680
3/14/201171.9672.4971.3672.052,012,140
3/11/201171.7872.9771.7672.551,800,970
3/10/201173.4873.4872.2672.411,834,860
3/9/201174.4674.7874.0674.322,060,820
3/8/201173.2974.7872.8674.471,352,080
3/7/201174.5674.7172.7073.281,805,740
3/4/201174.9474.9473.6574.382,527,140
3/3/201174.0775.0874.0474.891,343,260
3/2/201173.1973.7472.8273.411,643,830
3/1/201174.9874.9873.0373.201,753,300
2/28/201174.8375.0874.1474.621,333,840
2/25/201173.1274.4273.0374.401,590,940
2/24/201172.4873.1171.9572.732,252,610
2/23/201173.6073.7672.0472.452,735,630
2/22/201174.6875.1073.4473.501,931,990
2/18/201175.3375.5975.0475.331,347,030
2/17/201174.4375.3474.4375.17884,831
2/16/201174.2174.7174.1974.623,083,750
2/15/201174.1174.4373.9074.062,313,680
2/14/201174.0974.4674.0174.371,107,720
2/11/201172.9674.0972.9674.071,164,750
2/10/201172.5673.3872.5673.311,523,880
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center