$101.14 -1.15 (%) iSh Rus2000 Val Shs - NYSEARCA

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
9/17/201060.4360.4859.4060.181,709,640
9/16/201060.4660.5859.5759.981,996,910
9/15/201060.1360.7559.6360.53978,336
9/14/201060.4560.8460.1260.271,574,860
9/13/201059.9160.8059.8060.60993,848
9/10/201059.2659.6458.9959.261,110,720
9/9/201059.8359.9758.6359.101,282,080
9/8/201058.7259.4658.7258.941,013,040
9/7/201059.7059.7058.4958.611,550,140
9/3/201059.5759.9659.1959.861,718,490
9/2/201058.2558.9458.0558.79936,517
9/1/201057.0658.3256.8658.261,885,260
8/31/201055.9256.7655.6156.202,117,500
8/30/201057.1657.3456.1056.12927,500
8/27/201056.5857.4555.4457.361,471,900
8/26/201056.6057.0455.7655.941,361,000
8/25/201055.0056.5254.8756.371,709,200
8/24/201055.1356.1654.7555.601,926,500
8/23/201057.3057.6156.0756.101,239,500
8/20/201056.7856.9856.0256.951,321,300
8/19/201058.3858.5956.8457.001,558,200
8/18/201058.4459.1457.8658.661,208,300
8/17/201058.1558.9857.8258.541,122,900
8/16/201056.6157.8656.5057.511,259,600
8/13/201057.4557.6857.0057.091,446,200
8/12/201056.7958.1156.7957.701,558,700
8/11/201059.2759.2757.9258.081,606,100
8/10/201060.9161.1959.9860.481,964,400
8/9/201061.2961.7960.9161.58742,900
8/6/201060.3161.1459.7160.911,457,000
8/5/201061.5061.8661.1861.261,045,000
8/4/201061.6062.0961.4261.931,356,800
8/3/201061.6962.1560.8161.271,230,700
8/2/201061.7762.1261.2561.781,896,500
7/30/201059.9661.3959.7460.762,360,600
7/29/201061.3861.7359.8060.762,944,100
7/28/201061.5861.9460.5260.832,353,600
7/27/201062.2362.6561.6161.742,794,600
7/26/201060.6661.7960.3961.742,307,600
7/23/201058.8660.5658.6160.503,743,500
7/22/201057.8359.3257.7059.131,573,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!