$100.61 +0.04 (%) iSh Rus2000 Val Shs - NYSEARCA

May. 6, 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
7/21/201058.5458.7056.8657.001,401,000
7/20/201056.3858.2156.1458.141,148,300
7/19/201057.0457.2456.0057.071,358,900
7/16/201058.5758.7556.7456.902,770,700
7/15/201059.6459.7158.2959.021,661,500
7/14/201059.7359.9959.1459.622,569,700
7/13/201058.9360.1658.6559.923,089,800
7/12/201058.4258.8457.4958.05989,000
7/9/201057.7358.6557.5258.651,203,100
7/8/201057.3257.8056.8857.732,311,800
7/7/201055.0456.8754.9956.795,068,400
7/6/201056.6757.1554.6054.923,126,100
7/2/201056.6656.7355.3355.682,649,900
7/1/201057.0457.4155.2956.633,598,100
6/30/201057.6158.5356.9157.042,336,800
6/29/201058.9559.1357.3757.792,875,500
6/28/201060.6660.9359.8560.051,359,800
6/25/201059.6460.8259.1860.661,523,700
6/24/201060.0060.5159.3859.481,847,400
6/23/201060.5361.2159.8360.502,056,200
6/22/201062.2762.9860.6660.751,911,600
6/21/201063.5863.8461.7262.093,045,600
6/18/201062.7963.1662.3162.711,295,900
6/17/201062.9563.0161.8962.641,772,700
6/16/201062.4463.2562.2362.631,583,600
6/15/201061.8463.1061.5462.892,969,300
6/14/201061.8462.4261.1161.271,648,400
6/11/201059.2760.9559.0960.901,321,400
6/10/201059.0060.1158.8560.111,339,000
6/9/201058.6159.4657.6757.982,709,600
6/8/201058.1258.6856.8858.014,201,700
6/7/201059.6260.0457.9558.003,693,500
6/4/201060.9361.5559.2159.405,739,500
6/3/201062.3562.9561.8362.741,640,600
6/2/201060.6962.1560.2462.154,415,100
6/1/201061.7562.6560.3660.362,938,700
5/28/201063.2763.4561.9862.572,788,200
5/27/201062.1263.4261.6263.323,953,100
5/26/201060.7162.0860.2660.523,141,900
5/25/201058.9660.4758.0260.423,106,600
5/24/201061.3061.7260.3460.342,353,700
5/21/201059.2561.9758.9461.516,442,100
5/20/201062.1162.5060.4260.494,382,900
5/19/201064.4865.2462.9663.954,712,100
5/18/201066.9567.3064.5164.792,820,800
5/17/201066.4967.1364.2866.104,165,100
5/14/201066.9867.0065.2266.103,616,100
5/13/201068.1068.5867.1667.451,884,000
5/12/201066.6068.3366.4368.232,299,900
5/11/201064.7667.1964.6666.192,232,100
5/10/201065.4165.8064.6565.763,983,600
5/7/201063.2264.2961.4062.115,165,400
5/6/201065.9566.7630.9863.896,823,500
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center