$95.42 +2.05 (%) iSh Rus2000 Val Shs - NYSE ARCA

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
11/12/201595.7295.8694.3694.562,186,310
11/11/201597.2797.2796.2696.411,005,730
11/10/201596.4797.1696.3297.12805,416
11/9/201597.9598.0696.3896.721,122,040
11/6/201597.1998.0796.6597.98631,388
11/5/201597.1497.6996.5397.471,146,360
11/4/201597.3997.8096.7897.162,112,520
11/3/201596.7997.8896.7397.31937,438
10/30/201595.6595.7894.9095.072,035,980
10/29/201596.3596.6695.6795.84904,460
10/28/201594.3496.6494.3396.642,412,120
10/26/201596.0796.3195.4995.59639,225
10/23/201596.3896.5095.4196.22904,930
10/22/201595.2296.2995.1595.711,417,550
10/21/201596.5296.5294.7394.81923,714
10/20/201595.6696.5795.5296.23647,651
10/19/201595.2095.9395.0395.69925,975
10/16/201596.0196.1294.9795.641,224,730
10/15/201594.3895.9093.6795.901,060,070
10/14/201594.9695.5193.9994.101,123,050
10/13/201595.5896.5794.9895.021,031,360
10/12/201595.9896.1695.6895.98521,555
10/9/201596.3796.6495.8396.06777,525
10/8/201594.6996.3494.6496.23899,194
10/7/201593.7694.9393.5594.851,681,610
10/6/201593.3194.0892.9693.321,647,660
10/5/201591.4693.4491.4393.291,445,940
10/2/201589.1690.8288.3590.82847,226
10/1/201590.0790.5388.8989.90832,207
9/30/201589.8990.2889.3290.101,521,240
9/29/201589.6289.9588.9089.202,107,160
9/28/201590.8991.0789.4289.521,740,650
9/25/201592.4992.4991.0591.281,509,800
9/24/201591.4192.2791.0792.071,152,190
9/23/201592.3492.7091.6691.94977,796
9/22/201592.5692.9591.7892.201,168,870
9/21/201593.5294.3493.2693.481,579,120
9/18/201593.3293.7992.7392.981,259,540
9/17/201594.4895.8094.1694.431,357,660
9/16/201593.5994.6493.5194.58608,270
9/15/201592.7293.6992.5593.54836,144
9/14/201593.0693.1092.2592.50800,705
9/11/201592.1892.9191.8292.90970,021
Trading Center