$95.34 -3.62 (%) iSh Rus2000 Val Shs - NYSE ARCA

Jun. 24, 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
9/7/201161.1662.6360.9062.54718,154
9/6/201158.5360.2558.2860.171,839,740
9/2/201161.3361.8260.2060.411,196,400
9/1/201164.3765.0962.4562.762,429,670
8/31/201164.7665.2563.7364.291,602,020
8/30/201163.7664.8062.9464.30993,854
8/29/201162.0264.2561.9064.19751,616
8/26/201159.8661.4658.7961.261,208,710
8/25/201162.2962.5859.8160.081,829,140
8/24/201160.5961.9260.1661.561,476,160
8/23/201158.4260.6557.9060.601,203,150
8/22/201159.8659.8657.6958.161,576,580
8/19/201158.1660.1258.0558.221,692,600
8/18/201160.3960.7058.8559.342,097,050
8/17/201162.8763.3862.0262.591,435,210
8/16/201162.4763.2461.7962.393,276,770
8/15/201162.3963.5062.2163.412,089,140
8/12/201162.1662.6260.9261.552,453,840
8/11/201158.9762.4358.7061.473,142,410
8/10/201160.2461.2258.5358.724,702,690
8/9/201159.8462.1456.8662.064,166,230
8/8/201161.5763.3058.1558.156,797,500
8/5/201165.5165.8662.4263.737,511,990
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center