$104.01 -0.36 (%) iSh Rus2000 Val Shs - NYSE ARCA

Aug. 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
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
7/16/2015102.11102.59101.90102.071,121,420
7/15/2015102.30102.39101.54101.711,037,420
7/14/2015101.66102.46101.63102.301,057,970
7/13/2015101.41101.92101.39101.791,682,670
7/10/2015100.85101.22100.57100.95735,841
7/9/2015100.70101.0699.7499.861,138,710
7/8/201599.98100.5899.1699.711,292,680
7/7/2015100.95101.1499.26100.952,750,530
7/6/2015100.34101.39100.24100.962,107,330
7/2/2015101.77101.93100.78101.111,014,250
7/1/2015102.85103.16101.72102.291,932,720
6/30/2015102.70102.75101.65101.962,374,380
6/29/2015103.81104.27101.91102.011,331,250
6/26/2015104.65105.14103.95104.431,675,990
6/25/2015104.88104.96104.09104.44568,887
6/24/2015105.25105.42104.57104.63955,489
6/23/2015104.91105.37104.80105.29528,321
6/22/2015104.99105.16104.65104.99759,513
6/19/2015104.48104.70104.19104.34452,224
6/18/2015103.60104.71103.60104.36792,611
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center