$121.55 +1.97 (%) iSh Rus2000 Val Shs - NYSE ARCA

Dec. 8, 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
2/22/201272.4472.7171.8171.831,033,700
2/21/201273.1773.2772.2972.621,019,490
2/17/201273.3973.4073.0173.101,163,000
2/16/201271.5973.0771.5772.971,550,280
2/15/201272.6572.6571.3471.551,733,470
2/14/201272.2772.3871.6672.201,250,710
2/13/201272.4972.7172.0272.562,063,750
2/10/201272.0272.1771.6071.731,027,680
2/9/201273.3473.3972.3672.741,241,040
2/8/201273.1273.6872.4973.122,245,610
2/7/201272.9173.3572.5872.921,324,840
2/6/201272.9373.2972.8073.041,511,020
2/3/201273.0273.6072.7273.341,551,850
2/2/201271.6772.1071.3571.823,210,150
2/1/201270.6671.5770.3971.441,499,820
1/31/201270.4070.6569.6270.051,393,950
1/30/201269.9070.3469.5570.061,433,490
1/27/201269.8970.5969.7770.521,559,560
1/26/201270.7570.8069.8170.181,613,010
1/25/201269.7970.5169.4070.301,496,950
1/24/201268.9669.9068.6369.781,457,260
1/23/201269.3269.9768.9069.401,766,240
1/20/201269.0969.6768.9669.451,275,130
1/19/201269.2169.3368.7569.161,509,300
1/18/201267.6468.9567.5568.931,066,620
1/17/201268.4068.5867.5567.681,318,180
1/13/201267.7367.9567.2067.851,239,310
1/12/201268.1768.3567.4868.281,157,480
1/11/201267.5868.1367.3968.04977,555
1/10/201267.6767.9567.5167.781,941,380
1/9/201266.9467.0266.2766.831,699,770
1/6/201266.8967.1466.1366.715,553,940
1/5/201266.0367.1165.3966.861,525,920
1/4/201266.5766.7666.0766.572,700,240
1/3/201267.3067.4366.6366.883,076,840
12/30/201166.0966.3565.6465.641,421,890
12/29/201165.7166.2665.5766.101,274,070
12/28/201166.5966.5965.2365.662,921,860
12/27/201166.1366.8765.9766.57902,559
12/23/201166.5066.5566.0566.36864,608
12/22/201165.9966.5965.8366.22952,174
12/21/201165.3766.3364.9566.111,247,540
12/20/201164.4665.6864.3465.601,422,300
12/19/201164.8265.1462.9763.091,430,140
12/16/201164.2565.2263.8664.301,779,760
12/15/201163.9964.1163.2163.761,770,380
12/14/201163.1163.6062.7363.081,777,560
12/13/201165.4265.6963.2863.642,419,010
12/12/201164.7464.9864.0364.831,094,810
12/9/201164.0466.0763.8165.691,610,840
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center