$104.96 -0.70 (%) iSh Rus2000 Val Shs - NYSE ARCA

Sep. 23, 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
12/6/201165.8866.3565.3565.981,780,120
12/5/201165.9866.4065.3165.811,627,780
12/2/201165.3865.8264.7664.781,900,740
12/1/201164.9265.3764.4564.562,387,690
11/30/201163.9365.1563.4865.152,993,860
11/29/201161.5761.8760.9761.381,133,800
11/28/201161.1161.6660.8261.521,287,480
11/25/201159.3660.3159.0159.011,233,730
11/23/201160.9961.1159.6359.882,939,370
11/22/201162.1662.5261.3861.602,659,220
11/21/201162.6562.8961.7962.291,343,470
11/18/201163.7664.1063.2363.781,393,780
11/17/201164.0964.7863.2063.561,057,900
11/16/201164.4765.8064.2464.351,262,140
11/15/201164.0665.6163.7065.23813,212
11/14/201165.2665.4564.0364.47725,244
11/11/201164.6665.7364.6365.531,065,060
11/10/201164.3064.5363.2863.961,354,010
11/9/201164.6165.1463.2763.373,522,540
11/8/201166.2666.6664.7466.561,355,260
11/7/201165.5465.8264.1865.581,099,180
11/4/201165.2965.7464.7465.57571,113
11/3/201165.3066.2163.7066.071,128,340
11/2/201163.8664.6563.3364.541,421,560
11/1/201162.9364.3962.5062.912,583,360
10/31/201166.1166.5765.2365.281,501,430
10/28/201167.3367.8466.8267.101,450,900
10/27/201166.6067.9765.8067.471,609,580
10/26/201164.2264.5262.5364.101,003,930
10/25/201164.5064.5062.9363.14978,690
10/24/201163.3065.0463.1964.931,065,900
10/21/201162.5863.1062.0563.09763,617
10/20/201161.7861.7860.0461.69956,663
10/19/201162.4362.8961.1861.511,452,700
10/18/201160.8962.9759.9862.521,090,370
10/17/201162.0262.1260.3760.651,019,860
10/14/201162.1762.7861.5162.63861,847
10/13/201161.3161.8260.4761.481,053,720
10/12/201161.3062.3261.0461.73898,697
10/11/201159.7160.9959.5860.761,317,530
10/10/201158.9260.3458.8060.27788,201
10/7/201159.5559.7657.5957.752,065,260
10/6/201158.1259.5757.6659.441,135,250
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center