iSh Rus2000 Val Shs  $99.88

down 0.00


21/8/2014 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
6/10/201387.0787.2086.2387.19974,250
6/7/201386.6286.8385.9386.64627,593
6/6/201385.1686.1284.6586.12978,927
6/5/201386.2786.3385.0785.211,561,110
6/4/201387.2087.7085.7386.361,492,530
6/3/201386.6387.3785.8187.172,148,620
5/31/201386.9187.3586.3286.321,229,820
5/30/201387.0487.6086.9687.341,211,910
5/29/201387.1987.3886.0786.791,133,170
5/28/201387.8588.6287.0987.691,321,720
5/24/201386.2186.7185.6886.661,180,770
5/23/201385.7686.6585.5486.601,500,510
5/22/201388.2989.0786.1186.601,665,820
5/21/201388.1288.3487.8188.09371,892
5/20/201387.5188.3987.5188.122,755,790
5/17/201387.1787.7687.1687.68963,152
5/16/201386.9687.3386.5986.811,554,270
5/15/201386.6587.4486.4887.091,073,120
5/14/201386.0486.8585.9086.80982,860
5/13/201386.0086.1785.6685.831,032,110
5/10/201385.7286.1685.6286.14518,903
5/9/201385.9686.0285.3885.63602,636
5/8/201385.5386.0585.3885.991,024,930
5/7/201385.1185.7784.7885.77662,697
5/6/201384.5285.0784.4084.99773,731
5/3/201384.1384.9983.9984.42763,087
5/2/201382.2883.1982.1183.05961,031
5/1/201383.6283.6481.6981.771,959,960
4/30/201383.3483.8682.9783.841,327,670
4/29/201383.0483.4382.7583.271,202,480
4/26/201382.9683.0282.2782.602,414,420
4/25/201382.8983.6382.8983.15770,317
4/24/201382.2682.9282.0582.821,225,800
4/23/201381.4982.2581.2882.231,569,610
4/22/201380.9381.0779.4780.881,165,380
4/19/201380.1980.7879.4880.73821,451
4/18/201380.2180.4079.3879.822,087,340
4/17/201381.1181.1179.4280.001,749,410
4/16/201380.9781.6980.6481.571,519,290
4/15/201383.0383.0880.0180.271,665,590
4/12/201383.5783.7982.9583.491,870,670
4/11/201383.7784.3383.6883.891,424,200
4/10/201382.6183.9582.5583.77932,162
4/9/201382.6882.8982.2182.361,320,240
4/8/201381.7482.6281.4682.622,334,970
4/5/201380.6881.8580.5981.832,577,390
4/4/201381.2681.9181.0281.881,687,540
4/3/201382.6882.6881.0681.211,230,600
4/2/201383.4483.5382.2682.43850,708
4/1/201383.8583.9882.4682.921,577,630
3/28/201384.0184.1583.7683.81908,843
3/27/201383.3484.0483.1184.00919,382
3/26/201384.0084.1283.5583.89895,214
3/25/201383.7984.2783.1383.631,029,740
3/22/201384.0084.0583.6983.79634,959
3/21/201383.7184.1583.4183.681,118,280
3/20/201384.0584.3383.9784.31788,007
3/19/201384.1084.3583.0183.661,174,770
3/18/201383.5784.2683.3283.982,869,450
3/15/201384.2784.6284.0784.46572,419
3/14/201383.5884.3483.5584.331,148,430
3/13/201383.0783.5182.8683.391,236,300
3/12/201383.0183.2982.7983.031,409,770
3/11/201382.9083.3282.9083.21397,934
3/8/201383.3083.4082.7483.271,655,780
3/7/201382.3282.7082.1982.651,798,160
3/6/201382.2982.3882.0082.261,479,300
3/5/201381.6582.2581.6582.06714,359
3/4/201381.0081.3180.4781.241,175,130
3/1/201380.3981.2579.7381.161,922,520
2/28/201380.7581.3880.6580.811,833,610
2/27/201379.9681.2079.9080.74944,534
2/26/201379.8980.2779.4379.962,830,840
2/25/201381.8081.8279.4979.54583,324
2/22/201380.8581.2780.7981.271,230,070
2/21/201381.0081.0879.9280.391,541,850
2/20/201382.8982.9181.0781.164,131,220
2/19/201382.2682.7982.2682.79834,350
2/15/201382.0282.2781.8582.07831,983
2/14/201381.5682.1681.5582.02870,954
2/13/201381.6481.9181.4481.831,145,340
2/12/201381.0881.6280.9981.51679,819
2/11/201380.9781.0280.6181.00747,893
2/8/201380.6581.0680.5981.01770,191
2/7/201380.6580.8080.0180.50411,571
2/6/201380.0280.7879.9680.76804,058
2/5/201380.1280.6279.9880.391,118,740
2/4/201380.2880.5279.6179.731,693,350
2/1/201380.5081.0480.3180.772,441,580
1/31/201379.4180.1279.3080.011,153,900
1/30/201380.3280.3279.1979.46680,256
1/29/201380.1580.4280.0280.37608,753
1/28/201380.1280.3579.5280.20833,278
1/25/201379.9879.9979.5379.911,039,480
1/24/201379.5980.0379.3179.61597,890
1/23/201379.6679.6979.4079.48570,466
1/22/201379.0779.7078.9479.68787,140
1/18/201378.8279.0478.6379.03906,310
1/17/201378.4678.9878.3578.801,806,600
1/16/201378.0778.2677.8678.08324,772
Trading Center