$93.70 +0.20 (%) iSh Rus2000 Val Shs - NYSEARCA

Aug. 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
11/12/201066.5466.9966.0166.031,245,830
11/11/201066.7667.4366.5867.222,060,910
11/10/201066.6767.4266.1967.411,240,040
11/9/201067.7567.8766.3166.63862,185
11/8/201067.4767.7667.0567.611,217,140
11/5/201067.2968.0167.2967.743,248,660
11/4/201066.5067.3666.5067.301,257,570
11/3/201065.3765.6064.6065.511,842,870
11/2/201064.6465.3364.4065.311,067,460
11/1/201064.7465.0963.4463.962,494,690
10/29/201064.0364.6963.9164.381,242,010
10/28/201065.0265.2363.9864.201,096,170
10/27/201064.4964.8063.8464.541,188,910
10/26/201064.6565.3164.3164.862,511,570
10/25/201065.0365.6864.8264.931,156,810
10/22/201064.7564.8864.3364.66830,974
10/21/201065.3065.6963.7964.532,461,240
10/20/201064.4065.2564.2864.871,167,600
10/19/201064.4365.2963.7164.171,844,510
10/18/201064.6765.5064.5865.501,718,870
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
  • Showing 1201-1253 of 1,253 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!