$95.45 +1.35 (%) iSh Rus2000 Val Shs - NYSEARCA

Oct. 23, 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
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
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center