$93.74 -0.23 (%) iSh Rus2000 Val Shs - NYSE ARCA

May. 23, 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
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
7/25/201173.1073.8273.0273.271,434,710
7/22/201174.2074.2573.6374.071,540,010
7/21/201173.5374.3873.4574.281,783,480
7/20/201173.3573.4172.9273.281,137,630
7/19/201172.3273.3472.3173.251,326,490
7/18/201172.7272.8971.4871.921,651,080
7/15/201172.9873.2172.5773.051,408,050
7/14/201174.0174.2172.5272.671,782,980
7/13/201173.6574.5573.5173.821,601,140
7/12/201173.1974.0573.1673.292,406,640
7/11/201174.1474.4173.3573.522,073,620
7/8/201174.6075.0474.3875.01971,742
7/7/201174.9675.7474.7875.481,802,320
7/6/201173.9274.4573.7574.351,771,810
7/5/201174.3174.3173.6774.083,033,660
7/1/201173.3274.6173.3274.481,654,000
6/30/201172.9473.5772.8273.411,174,150
6/29/201172.7372.8772.1972.741,601,270
6/28/201171.8972.4871.6772.462,053,290
6/27/201171.0571.7270.8271.581,503,610
6/24/201171.6171.8470.7771.121,880,630
6/23/201170.7471.6569.9571.473,386,880
6/22/201171.7572.4871.5571.591,698,860
6/21/201171.4072.1971.2272.121,745,930
6/20/201169.9771.1069.9770.843,124,700
6/17/201170.5170.8469.8270.162,707,900
6/16/201169.7270.5469.2270.012,432,020
6/15/201170.1470.5869.3369.682,154,510
6/14/201170.0771.0969.9370.841,979,820
6/13/201169.7070.0269.0469.451,402,250
6/10/201170.2270.3169.2069.542,455,920
6/9/201170.6570.9970.3270.591,508,350
6/8/201170.7771.1370.3470.452,283,280
6/7/201171.4671.7171.0671.101,931,120
6/6/201171.8172.1070.9170.971,275,080
6/3/201171.8272.6171.7071.942,092,780
6/2/201173.0473.4272.5372.921,632,900
6/1/201175.2475.2472.8973.012,001,430
5/31/201175.1275.3074.4775.291,731,690
5/27/201173.9674.4073.8574.19959,492
5/26/201172.5273.6972.4073.651,156,880
5/25/201171.8373.0671.8372.831,749,220
5/24/201172.5272.8971.9772.112,086,890
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center