$100.99 0.00 (%) iSh Rus2000 Val Shs - NYSEARCA

Nov. 25, 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
9/13/201390.0490.2989.7990.24601,753
9/12/201390.4390.4489.8189.89363,093
9/11/201390.3490.7390.1090.47637,975
9/10/201390.3390.4489.8190.44831,552
9/9/201388.7589.7388.6489.67417,665
9/6/201388.6788.8387.1488.38668,317
9/5/201388.0188.4487.8688.16855,322
9/4/201387.3088.0286.9987.921,283,050
9/3/201388.1588.7986.5787.24922,543
8/30/201388.3688.3686.7886.93722,082
8/29/201387.5888.6587.5888.32226,445
8/28/201387.4488.0487.4087.651,252,290
8/27/201388.5388.9087.4587.60538,339
8/26/201389.8090.0389.2289.49385,445
8/23/201389.7689.8189.1389.621,191,550
8/22/201388.5589.5288.5089.43345,924
8/21/201388.6089.1487.9588.20583,649
8/20/201387.8189.1487.6188.88883,983
8/19/201388.6688.7487.5887.581,184,180
8/16/201388.9589.3188.5588.66710,587
8/15/201389.6989.8688.9789.152,297,640
8/14/201391.0291.1690.6390.63459,671
8/13/201391.2091.3090.4890.98382,102
8/12/201390.3091.2890.1991.22714,630
8/9/201390.8391.3090.4490.83372,152
8/8/201391.1191.3890.5591.01453,350
8/7/201390.8391.0890.5090.651,963,320
8/6/201391.8491.8790.9691.141,326,980
8/5/201391.7892.1391.5592.01216,854
8/2/201391.6191.9791.4791.85596,101
8/1/201391.7592.1791.7291.96926,480
7/31/201391.3691.8590.9290.98589,548
7/30/201391.3591.5090.7591.08268,644
7/29/201391.5491.9090.8391.08644,343
7/26/201391.7791.8891.2491.84231,516
7/25/201391.4592.3691.3592.36663,976
7/24/201392.7292.8391.4591.651,556,730
7/23/201392.6092.6792.1492.41855,903
7/22/201392.0692.5491.9492.43466,329
7/19/201391.6992.0391.5591.98372,514
7/18/201391.2592.1691.2291.88439,718
7/17/201391.1391.4590.8490.99595,478
7/16/201390.9491.0490.4190.67620,220
7/15/201390.4191.0290.2690.84842,592
7/12/201390.0090.4589.8090.17692,950
7/11/201390.0090.1989.5790.061,263,420
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center