$93.50 +0.79 (%) iSh Rus2000 Val Shs - NYSEARCA

Aug. 28, 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
4/8/2015103.51104.18103.49103.96774,451
4/7/2015104.13104.21103.44103.451,974,000
4/6/2015103.26104.40103.20104.271,727,470
4/2/2015103.23104.24103.23103.771,349,870
4/1/2015102.95103.68102.28103.39795,935
3/31/2015103.12103.43102.80103.211,794,450
3/30/2015102.55103.68102.42103.46919,612
3/27/2015101.84102.24101.39102.19675,924
3/26/2015101.85102.20101.39101.85657,435
3/25/2015104.10104.10101.99102.061,279,890
3/24/2015104.32104.58104.06104.291,476,380
3/23/2015104.19104.76104.19104.36450,044
3/20/2015103.28104.41103.14104.24807,577
3/19/2015102.88103.20102.64102.98643,291
3/18/2015102.04103.50101.72103.17894,065
3/17/2015101.85102.37101.58102.25653,266
3/16/2015102.13102.28101.83102.031,078,890
3/13/2015101.90101.98100.42101.611,373,330
3/11/201599.51100.1599.22100.131,183,000
3/10/201599.8799.8799.1999.451,014,570
3/9/2015100.21100.85100.21100.651,136,820
3/6/2015100.97101.4599.92100.081,449,170
3/5/2015101.42101.65100.88101.461,307,160
3/4/2015101.60101.76101.17101.491,109,450
3/3/2015102.38102.47101.68102.091,369,100
3/2/2015101.79102.93101.75102.551,614,240
2/27/2015102.02102.42101.86101.871,599,700
2/26/2015101.91102.37101.72102.23760,364
2/25/2015102.20102.40101.69102.071,074,110
2/24/2015102.04102.58101.83102.171,063,380
2/23/2015101.58102.09100.99102.091,726,370
2/20/2015101.70101.99100.76101.901,623,700
2/19/2015101.84101.98101.38101.76916,598
2/18/2015101.67101.98101.37101.951,992,300
2/17/2015101.98102.14101.61102.011,252,210
2/13/2015101.47102.01101.25101.901,639,260
2/12/2015100.87101.47100.67101.39631,672
2/11/2015100.35100.5799.72100.281,891,560
2/10/2015100.74100.8099.44100.571,145,030
2/9/2015100.88101.46100.21100.29686,894
2/6/2015101.58101.93100.81101.091,110,270
2/5/2015100.18101.59100.17101.391,060,520
2/4/2015100.38100.8899.86100.061,085,380
2/3/201598.96100.6898.91100.561,726,100
2/2/201597.7498.6196.5398.552,033,400
1/30/201599.0399.1197.2697.352,792,930
1/29/201598.3099.5697.8099.542,412,760
1/28/2015100.47100.5897.9598.191,863,640
1/27/201599.43100.4499.39100.031,828,520
1/26/201599.62100.5098.78100.50703,650
1/23/2015100.12100.2999.5099.731,255,680
1/22/201598.54100.1997.76100.18743,306
1/21/201597.8198.6497.5698.04941,492
1/20/201598.8699.1997.5898.131,437,720
1/16/201597.1499.0797.0298.932,182,360
1/15/201598.9599.1497.1097.371,230,700
1/14/201598.1798.8797.5798.681,135,800
1/13/201599.67100.7597.9899.08985,616
1/12/201599.1899.4098.1298.931,721,320
1/9/2015100.54100.5499.2599.32957,458
1/8/201599.77100.5899.51100.471,497,380
1/6/201599.87100.0097.5798.131,967,740
1/5/2015100.46100.8099.3799.802,773,080
1/2/2015102.10102.46100.36101.185,199,580
12/31/2014102.89103.20101.63101.682,681,660
12/30/2014102.78103.09102.48102.481,490,630
12/29/2014102.35103.24102.35102.971,393,130
12/26/2014102.04102.60101.94102.33892,561
12/24/2014101.90101.95101.29101.76298,295
12/23/2014102.42102.49101.93102.21801,979
12/22/2014101.26101.73101.01101.731,210,640
12/19/2014101.00101.48100.41101.081,825,600
12/18/2014100.80101.0399.80100.801,692,600
12/17/201496.8799.5496.8699.501,920,930
12/16/201496.4698.2396.3196.732,118,760
12/15/201497.9998.3496.4396.682,716,500
12/12/201497.9298.5197.5197.571,414,360
12/11/201498.87100.0598.7198.881,804,640
12/10/2014100.39100.5498.5798.681,717,620
12/9/201498.25100.8098.12100.761,250,180
12/8/2014100.03100.8598.9199.21718,242
12/5/201499.92100.6899.76100.361,064,970
12/4/201499.95100.0899.2099.74985,831
12/3/201499.23100.5199.04100.171,295,960
12/2/201498.3699.7698.3699.251,538,190
12/1/201499.5099.5098.2398.292,493,000
11/28/2014101.25101.2599.5399.70598,078
11/26/2014100.98101.27100.78101.22606,586
11/25/2014101.05101.46100.63100.991,791,800
11/24/2014100.09100.97100.03100.931,288,020
11/21/2014101.03101.2799.6199.93932,901
11/20/201498.3599.8998.3599.89967,350
11/19/201499.7199.7498.1898.871,151,230
11/18/201499.80100.4199.7599.921,276,360
11/17/2014100.19100.4099.4899.523,255,530
11/14/2014100.38100.73100.16100.25629,571
11/13/2014101.40101.50100.21100.451,105,780
11/12/2014100.46101.42100.36101.31919,167
11/11/2014100.84100.89100.53100.851,287,710
11/10/2014100.45100.87100.26100.841,031,330
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!