$104.81 +0.20 (%) iSh Rus2000 Val Shs - NYSE ARCA

Aug. 30, 2016 | 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
4/8/201691.2891.9690.8891.23991,706
4/7/201691.3091.5790.1190.581,718,260
4/6/201691.2091.9090.8091.811,967,830
4/5/201691.7091.9591.1991.231,900,530
4/4/201693.1993.3492.2592.321,854,400
4/1/201692.3793.3992.1193.311,390,660
3/31/201693.3293.5393.0193.181,419,640
3/30/201693.4393.6492.9693.172,801,450
3/29/201690.6893.1090.3493.101,547,250
3/28/201691.0091.2190.2490.901,010,090
3/24/201689.9690.7989.5490.731,565,090
3/23/201691.7691.8990.4090.441,476,130
3/22/201692.2892.8591.9492.48913,089
3/21/201692.9893.2392.4392.751,669,130
3/18/201692.7093.4892.7093.121,647,520
3/17/201690.6892.8190.3592.451,501,750
3/16/201689.7491.1089.7290.801,586,320
3/15/201690.6390.6989.9590.10859,448
3/14/201691.3591.4990.7491.17999,564
3/11/201690.5391.7290.4591.621,070,540
3/10/201690.6290.7788.8389.821,634,480
3/9/201690.0990.4889.7390.261,082,200
3/8/201691.3991.3989.7089.761,817,920
3/7/201690.5291.9090.4891.901,776,070
3/4/201690.2791.2090.0690.781,385,120
3/3/201689.2590.3089.1390.301,088,460
3/2/201688.0589.2087.8989.20878,236
3/1/201687.1888.1586.8288.151,161,310
2/29/201686.5987.4686.4386.441,205,680
2/26/201686.6587.0886.2386.592,103,740
2/25/201685.4986.3085.2286.281,503,460
2/24/201683.8785.4683.4385.271,661,140
2/23/201685.1485.3984.6484.68995,540
2/22/201685.2085.7585.1685.43976,313
2/19/201683.9284.7383.8784.531,491,440
2/18/201684.5384.6483.9184.291,391,200
2/17/201684.0585.1883.9084.401,250,690
2/16/201682.7883.6582.2283.492,047,960
2/12/201681.0581.9680.8481.841,631,170
2/11/201680.0180.7679.4580.252,922,990
2/10/201682.0083.0281.3581.431,713,290
2/9/201681.0182.2580.8981.492,960,800
2/8/201681.9682.3580.9182.132,316,740
2/5/201683.9984.2382.7782.782,580,460
2/4/201683.7285.3383.6584.342,282,560
2/3/201684.3184.3582.2384.053,090,230
2/2/201684.4484.6783.3383.681,881,040
2/1/201685.3185.8684.6385.382,191,660
1/29/201683.6885.9883.5485.922,892,710
1/28/201683.4084.1082.9783.344,324,700
1/27/201683.1084.0982.2382.782,653,120
1/26/201681.7083.6181.6783.442,303,840
1/25/201682.9383.0881.2081.363,456,730
1/22/201682.9583.5482.4683.384,852,150
1/21/201681.7382.9981.1181.552,883,560
1/20/201680.5482.4078.5681.573,976,470
1/19/201683.3183.3480.9481.672,866,840
1/15/201682.0082.6980.5982.522,399,220
1/14/201683.3384.6882.4183.943,364,260
1/13/201685.8085.9282.4583.023,066,110
1/12/201686.2686.4484.1885.432,282,590
1/11/201686.0386.4284.9785.662,628,460
1/8/201687.4087.6585.5785.692,122,670
1/7/201687.9388.5287.0587.102,393,190
1/6/201689.2890.1089.0889.481,570,450
1/5/201690.4190.6289.7590.542,053,120
1/4/201690.5590.7389.3690.132,540,640
12/31/201592.8493.1891.9491.941,972,180
12/30/201594.1194.2093.1893.19887,713
12/29/201593.7194.2093.2394.141,228,030
12/28/201593.2993.4092.3893.231,611,240
12/24/201593.5794.1793.3493.66631,774
12/23/201593.3594.2593.1894.181,215,660
12/22/201591.9792.9691.3792.861,248,660
12/21/201591.7792.1391.1391.731,461,060
12/18/201592.3092.3991.0191.221,868,320
12/17/201593.9293.9292.4092.601,281,010
12/16/201592.9093.7392.2093.571,602,250
12/15/201591.5292.4591.2392.281,526,510
12/14/201591.3991.8990.3590.902,047,640
12/11/201592.4292.6091.1791.471,155,070
12/10/201593.2393.8992.9493.361,197,790
12/9/201593.8494.8692.8393.211,481,410
12/8/201594.0694.7093.5594.001,868,140
12/7/201596.3996.3994.5294.911,052,340
12/4/201595.6196.6695.4796.471,253,770
12/3/201597.2697.6995.4695.721,407,400
12/2/201598.4198.4696.9397.051,295,840
12/1/201598.3498.6697.8198.461,813,500
11/30/201598.2898.5597.8197.891,037,590
11/27/201597.7098.2197.4598.02215,300
11/25/201597.1897.8096.9497.72744,314
11/24/201596.1197.3895.9197.261,049,040
11/23/201595.9696.8995.9096.521,332,040
11/20/201595.8296.5695.7796.081,447,030
11/19/201595.6595.8595.2995.551,017,340
11/18/201594.5695.8494.3095.75824,369
11/17/201595.0195.6694.2994.321,377,510
11/16/201593.8094.9993.5894.901,450,740
11/13/201594.2494.9093.5393.861,625,260
Trading Center