$103.51 -1.45 (%) iSh Rus2000 Val Shs - NYSE ARCA

Sep. 26, 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
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
9/10/201592.2893.2791.9992.651,394,640
9/9/201593.8794.0692.2892.391,031,310
9/8/201592.9093.3992.3893.231,038,280
9/4/201591.5092.0891.1491.481,020,860
9/3/201592.2293.3692.2292.432,191,020
9/2/201592.0992.2991.0592.291,361,030
9/1/201592.7792.7790.7691.111,902,110
8/31/201593.1793.9992.8493.701,561,480
8/28/201592.4693.7192.4593.501,515,230
8/27/201591.8493.2790.9992.712,334,840
8/26/201590.5291.2389.0491.072,436,220
8/25/201593.0193.0188.9188.952,250,950
8/24/201589.1092.9885.4390.163,330,110
8/21/201593.8794.8593.2893.762,263,580
8/20/201595.8695.8994.6794.67795,839
8/19/201597.1097.3196.0396.51724,372
8/18/201598.0798.0797.2997.53462,280
8/17/201597.2598.2996.8398.06343,962
8/14/201596.5097.5496.5097.48918,359
8/13/201596.8797.1996.3796.58869,520
8/12/201596.5897.1195.5996.92937,867
8/11/201597.0497.5296.7597.23706,924
8/10/201596.8697.8396.8697.73694,465
8/7/201596.7897.2396.1396.511,007,220
8/6/201597.7097.9296.3397.16927,836
8/5/201598.1898.8097.3397.701,973,810
8/4/201598.0298.5597.4597.71740,912
8/3/201598.5698.6297.5198.07628,768
7/31/201598.4899.1698.2498.521,571,280
7/30/201597.9398.6297.6798.38349,655
7/29/201597.6798.5597.2498.241,385,350
7/28/201597.4197.8696.2397.67788,404
7/27/201597.3797.5896.8297.031,131,990
7/24/201598.9999.1597.5897.621,904,490
7/23/2015100.45100.5298.7999.06926,453
7/22/201599.87100.5299.84100.39905,913
7/21/2015100.60101.39100.06100.26749,797
7/20/2015101.27101.27100.39100.611,046,600
7/17/2015102.08102.08101.13101.341,546,060
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center