$95.84 -1.00 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 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
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
6/18/201386.7887.9486.7287.66626,462
6/17/201387.0687.1986.1686.61933,872
6/14/201386.7587.0785.8086.14716,965
6/13/201385.1587.0284.8286.84648,493
6/12/201386.6586.7085.0085.12539,884
6/11/201386.1886.7085.5086.001,790,050
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center