iSh Rus2000 Val Shs  $100.55

up +0.46


29/8/2014 04:00 PM  |  NYSEARCA : IWN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
10/8/201390.7291.0089.7089.79914,363
10/7/201390.7791.3390.5490.79419,108
10/4/201391.1391.8590.9691.612,195,150
10/3/201391.8791.9490.6391.113,475,500
10/2/201391.9892.4091.7392.06892,906
10/1/201391.5692.6291.5692.561,235,580
9/30/201390.8091.8390.6491.641,375,120
9/27/201391.5492.0491.4091.61454,157
9/26/201391.9292.4991.5392.03716,474
9/25/201392.1192.6291.6791.76771,755
9/24/201391.7392.5491.2891.861,186,330
9/23/201391.8792.1791.4291.99424,030
9/20/201392.3792.4191.8791.96738,361
9/19/201392.6692.6691.8592.13261,318
9/18/201391.4192.8690.7592.41919,491
9/17/201390.6291.3890.5891.38703,087
9/16/201391.3991.5690.3690.581,106,600
9/13/201390.0490.2989.7990.24601,753
9/12/201390.4390.4489.8189.89363,093
9/11/201390.3490.7390.1090.47637,975
9/10/201390.3390.4489.8190.44831,552
9/9/201388.7589.7388.6489.67417,665
9/6/201388.6788.8387.1488.38668,317
9/5/201388.0188.4487.8688.16855,322
9/4/201387.3088.0286.9987.921,283,050
9/3/201388.1588.7986.5787.24922,543
8/30/201388.3688.3686.7886.93722,082
8/29/201387.5888.6587.5888.32226,445
8/28/201387.4488.0487.4087.651,252,290
8/27/201388.5388.9087.4587.60538,339
8/26/201389.8090.0389.2289.49385,445
8/23/201389.7689.8189.1389.621,191,550
8/22/201388.5589.5288.5089.43345,924
8/21/201388.6089.1487.9588.20583,649
8/20/201387.8189.1487.6188.88883,983
8/19/201388.6688.7487.5887.581,184,180
8/16/201388.9589.3188.5588.66710,587
8/15/201389.6989.8688.9789.152,297,640
8/14/201391.0291.1690.6390.63459,671
8/13/201391.2091.3090.4890.98382,102
8/12/201390.3091.2890.1991.22714,630
8/9/201390.8391.3090.4490.83372,152
8/8/201391.1191.3890.5591.01453,350
8/7/201390.8391.0890.5090.651,963,320
8/6/201391.8491.8790.9691.141,326,980
8/5/201391.7892.1391.5592.01216,854
8/2/201391.6191.9791.4791.85596,101
8/1/201391.7592.1791.7291.96926,480
7/31/201391.3691.8590.9290.98589,548
7/30/201391.3591.5090.7591.08268,644
7/29/201391.5491.9090.8391.08644,343
7/26/201391.7791.8891.2491.84231,516
7/25/201391.4592.3691.3592.36663,976
7/24/201392.7292.8391.4591.651,556,730
7/23/201392.6092.6792.1492.41855,903
7/22/201392.0692.5491.9492.43466,329
7/19/201391.6992.0391.5591.98372,514
7/18/201391.2592.1691.2291.88439,718
7/17/201391.1391.4590.8490.99595,478
7/16/201390.9491.0490.4190.67620,220
7/15/201390.4191.0290.2690.84842,592
7/12/201390.0090.4589.8090.17692,950
7/11/201390.0090.1989.5790.061,263,420
7/10/201388.9289.2288.6689.102,122,680
7/9/201388.4189.0088.0888.921,103,190
7/8/201388.0088.3187.8188.02998,171
7/5/201387.6187.6886.4587.66597,847
7/3/201385.9886.9385.9486.58761,471
7/2/201386.4487.0685.8586.482,101,020
7/1/201386.3087.3586.3086.861,048,940
6/28/201386.0286.4185.6485.901,150,570
6/27/201385.1986.2085.1986.071,322,810
6/26/201385.0885.2284.3284.71648,289
6/25/201383.9484.5583.6284.371,362,660
6/24/201383.6084.0782.6083.371,352,270
6/21/201384.3284.7083.3884.541,456,420
6/20/201385.1585.2883.8984.241,454,490
6/19/201387.6887.8386.4386.45853,106
Trading Center