$101.08 +0.28 (%) iSh Rus2000 Val Shs - NYSEARCA

Dec. 19, 2014 | 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
3/4/2014100.40102.41100.40101.891,474,540
3/3/201499.3699.8498.6399.52985,869
2/28/201499.84100.7299.56100.001,165,140
2/27/201498.9899.8698.9099.86607,851
2/26/201498.8399.8398.5399.29841,857
2/25/201498.7899.2498.4998.76780,359
2/24/201498.2099.4698.1498.921,066,090
2/21/201497.9798.3597.8098.02533,580
2/20/201497.1498.0096.9597.79611,851
2/19/201497.8798.5096.8996.991,233,920
2/18/201497.4398.2497.2598.12984,757
2/14/201496.6797.3396.3197.26853,522
2/13/201494.9597.0294.8896.861,233,100
2/12/201495.6296.2595.3995.791,624,750
2/11/201494.3895.6894.3895.461,435,640
2/10/201494.1694.4093.5994.39875,669
2/7/201493.9894.4493.4794.251,623,120
2/6/201493.0293.9693.0293.642,475,540
2/5/201493.1093.3292.0992.871,762,130
2/4/201493.2793.9192.5993.521,622,850
2/3/201495.4295.5592.4992.862,516,860
1/31/201495.1096.2694.5095.641,138,350
1/30/201495.9997.0295.6296.461,125,480
1/29/201495.7296.2694.9895.211,212,790
1/28/201495.9996.5295.7496.49728,249
1/27/201497.2397.3695.5395.881,746,770
1/24/201498.6998.7596.7896.971,247,760
1/23/201499.6599.6698.7699.23724,395
1/22/201499.57100.1599.42100.03444,409
1/21/201499.4199.5898.8499.49719,417
1/17/201499.0199.1098.5498.68703,302
1/16/201498.9699.2098.6698.98645,139
1/15/201498.5399.1698.5099.04539,631
1/14/201497.8798.4597.6898.40794,708
1/13/201498.2998.5696.8397.381,162,500
1/10/201498.2998.6397.9198.57466,773
1/9/201498.7798.7797.7898.21433,221
1/8/201498.7098.7097.9498.42492,762
1/7/201498.3399.1198.3098.65990,544
1/6/201499.0799.1797.9797.981,048,310
1/3/201498.6098.9198.3498.662,189,220
1/2/201499.1899.2598.0698.401,032,480
12/31/201399.4599.8499.3699.501,319,680
12/30/201399.4299.5499.1599.24548,700
12/27/201399.6399.7198.9699.40497,567
12/26/201399.80100.0299.2799.41397,021
12/24/201399.0999.6299.0399.41513,876
12/23/201398.5799.0198.2998.911,426,300
12/20/201397.2098.8397.0498.561,020,140
12/19/201397.8297.8296.9797.051,231,100
12/18/201396.7197.9295.8097.921,817,600
12/17/201396.6896.7395.9796.512,486,010
12/16/201396.0396.7595.8796.671,699,140
12/13/201395.5095.9694.9995.631,519,040
12/12/201395.1795.6994.9895.39957,582
12/11/201396.6196.6394.8995.14799,802
12/10/201397.1397.4896.3696.45848,884
12/9/201397.4497.7296.9097.32926,509
12/6/201397.6097.8997.2797.39552,989
12/5/201396.5496.8696.1496.581,048,400
12/4/201396.2897.3195.6596.53820,992
12/3/201396.9297.3996.2196.741,233,300
12/2/201398.3098.5696.8797.232,097,870
11/29/201398.4598.7398.1598.15672,218
11/27/201397.6598.2097.3298.20531,846
11/26/201396.9497.6896.9497.49714,820
11/25/201397.0597.2396.6696.94401,969
11/22/201396.3096.8795.9596.81484,205
11/21/201395.1796.3195.0596.28511,115
11/20/201395.1995.4694.4394.78482,701
11/19/201395.3095.8094.4794.851,256,280
11/18/201396.1096.2795.0595.29803,460
11/15/201395.6595.8795.2995.80768,403
11/14/201395.3595.6394.8395.54948,939
11/13/201394.0095.3693.9095.33933,322
11/12/201394.4994.6694.0494.59488,668
11/11/201394.6794.9194.1494.66814,783
11/8/201393.4594.9493.2694.853,287,400
11/7/201395.2195.2193.2593.281,382,480
11/6/201395.4495.4894.5394.75746,463
11/5/201394.9595.2794.4694.89922,884
11/4/201394.8995.4494.4695.33677,873
11/1/201394.7894.8893.5894.331,785,160
10/31/201395.2295.4094.5394.581,802,150
10/30/201396.2496.4194.9995.19982,435
10/29/201396.3496.5095.5796.21893,407
10/28/201396.2096.2595.7996.17814,549
10/25/201396.0496.2095.7396.151,190,660
10/24/201395.6496.1095.3695.92728,923
10/23/201395.2895.7495.1195.48717,873
10/22/201395.7996.2395.5495.79518,981
10/21/201395.8295.8395.2795.45759,085
10/18/201395.2495.6794.7995.583,417,340
10/17/201393.2894.5993.2294.591,031,470
10/16/201393.3093.7593.0193.60748,274
10/15/201393.2393.4392.4892.69909,972
10/14/201392.6593.5592.5093.49456,914
10/11/201391.5293.2191.4493.211,016,290
10/10/201390.8691.8890.7091.701,496,290
10/9/201389.9390.2789.3489.741,361,980
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center