$101.87 -0.36 (%) iSh Rus2000 Val Shs - NYSEARCA

Feb. 27, 2015 | 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
5/7/201496.7697.2895.7897.231,109,550
5/6/201497.8397.8796.6396.67608,197
5/5/201497.5898.3397.0898.01664,188
5/2/201498.3699.2097.9198.24837,046
5/1/201498.2898.6897.0598.021,196,330
4/30/201497.4398.4096.8098.291,997,290
4/29/201498.0898.5897.5997.681,084,440
4/28/201498.5198.9296.6897.771,317,440
4/25/201499.2799.3297.9498.24799,114
4/24/2014100.22100.2599.0699.521,256,970
4/23/2014100.08100.3799.6799.73891,111
4/22/201499.56100.4999.18100.091,094,740
4/21/201499.1599.3898.5999.311,035,580
4/17/201498.1799.4098.0999.08565,131
4/16/201498.2098.5397.6898.441,219,490
4/15/201497.4797.9695.9697.731,387,020
4/14/201497.7097.9496.4297.181,213,200
4/11/201497.3498.0696.4896.821,935,220
4/10/2014100.12100.1297.5397.922,381,060
4/9/201499.77100.1799.02100.16785,651
4/8/201498.8799.9098.5499.351,586,990
4/7/201499.6399.7798.4198.761,304,270
4/4/2014102.52102.5699.7299.922,626,150
4/3/2014102.48102.51101.50101.841,640,930
4/2/2014102.20102.57101.84102.481,192,620
4/1/2014101.02102.13100.95101.951,898,700
3/31/201499.92101.1299.54100.841,524,600
3/28/201499.18100.4298.9599.292,063,720
3/27/201499.2999.8398.5798.991,255,880
3/26/2014101.77101.7799.2199.212,006,630
3/25/2014101.41101.95100.53101.10861,304
3/24/2014102.27102.46100.60101.371,337,830
3/21/2014102.45103.11101.94101.97755,629
3/20/2014101.34102.16101.06101.91738,224
3/19/2014102.11102.14100.93101.55491,048
3/18/2014101.07102.24100.92102.18514,451
3/17/2014101.11101.76100.87101.07553,958
3/14/201499.82100.8999.82100.571,184,920
3/13/2014101.39101.4399.63100.181,168,860
3/12/2014100.15101.0499.91100.99806,084
3/11/2014101.60101.89100.27100.66680,326
3/10/2014101.53101.76101.05101.56405,328
3/7/2014102.29102.33101.36101.76609,935
3/6/2014101.89102.02101.55101.88941,790
3/5/2014101.76101.85101.34101.64711,405
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center