$103.92 -0.78 (%) iSh Rus2000 Val Shs - NYSE ARCA

Aug. 24, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
9/23/201156.6857.8256.4757.343,223,050
9/22/201156.4058.1056.1257.062,104,700
9/21/201160.7161.1858.4758.52895,756
9/20/201162.0062.6260.8760.93820,057
9/19/201161.9562.4061.2561.81931,508
9/16/201163.1663.5162.5663.051,351,330
9/15/201162.7462.9661.7862.931,041,090
9/14/201161.5962.8860.4362.121,264,640
9/13/201160.5761.2760.0461.131,045,900
9/12/201158.7460.2158.5960.183,188,560
9/9/201160.7360.9959.0559.661,310,700
9/8/201162.1062.8561.0861.372,561,900
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center