$92.54 -1.02 (%) iSh Rus2000 Val Shs - NYSEARCA

Oct. 1, 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
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
1/15/201377.5378.3577.4778.23709,558
1/14/201377.8378.1577.7778.02602,539
1/11/201378.0278.1677.6678.011,421,260
1/10/201378.1778.2577.7578.14655,678
1/9/201377.8978.0977.7877.92718,190
1/8/201377.7177.8477.3477.70791,791
1/7/201377.8877.9477.5477.76995,123
1/4/201377.9778.3877.7378.15799,040
1/3/201377.8878.2177.4677.681,028,020
1/2/201377.3077.8776.9977.873,175,360
12/31/201274.1275.6373.8675.511,717,960
12/28/201274.1874.7573.9773.981,070,380
12/27/201274.7574.8473.6374.551,323,800
12/26/201275.2775.3174.6174.621,082,180
12/24/201275.2375.2974.9175.02477,393
12/21/201274.6975.4374.4875.432,148,430
12/20/201275.3575.8275.1275.722,298,470
12/19/201275.2575.6574.9775.281,502,000
12/18/201275.2675.9274.8775.881,157,910
12/17/201274.1074.9073.9674.90974,086
12/14/201273.6874.1773.6073.871,618,980
12/13/201274.2774.4373.5573.811,533,820
12/12/201274.8974.9874.1374.262,427,190
12/11/201274.4474.7674.2474.611,421,280
12/10/201273.7073.9873.6273.96659,549
12/7/201273.8973.9373.3073.60774,355
12/6/201273.2973.6473.1573.54966,803
12/5/201273.7373.7972.8973.38802,094
12/4/201273.2073.5272.8373.411,399,720
12/3/201273.8473.8872.9773.252,959,330
11/30/201273.3573.3872.9373.201,462,720
11/29/201272.9773.3172.6973.191,632,100
11/28/201271.4672.3570.9172.351,533,990
11/27/201271.8772.3271.7471.801,641,250
11/26/201271.4271.9071.3671.90559,015
11/23/201271.1371.7071.0971.70382,319
11/21/201270.6770.9470.4270.91522,324
11/20/201270.4070.6670.0070.551,047,000
11/19/201269.8070.5169.6770.501,395,710
11/16/201268.3969.1467.8469.022,895,560
11/15/201268.5868.9668.0068.411,019,550
11/14/201270.2070.3268.5968.80976,491
11/13/201270.2570.8770.0470.121,586,580
11/12/201271.0171.0270.4970.601,048,880
11/9/201270.4171.3770.3270.811,161,440
11/8/201271.6171.9370.7070.71716,659
11/7/201272.7972.8971.4471.691,201,420
11/6/201273.3973.9473.3973.77606,744
11/5/201272.7473.2472.5173.101,293,150
11/2/201274.0874.1472.7572.78639,087
11/1/201273.2073.9873.0073.791,387,590
10/31/201272.4873.0672.0472.821,685,550
10/26/201272.8373.2472.0772.57894,065
10/25/201273.1473.4372.2972.85655,556
10/24/201272.9873.0972.3672.58888,303
10/23/201272.4472.7571.8772.67996,234
10/22/201272.9173.2072.6873.131,491,020
10/19/201273.8073.8372.7273.041,414,550
10/18/201274.6874.9474.3074.321,111,020
10/17/201273.9974.7473.9074.69723,562
10/16/201273.7973.9773.6273.84897,398
10/15/201273.2073.4072.6273.382,239,720
10/12/201273.7273.8772.8973.00879,774
10/11/201274.0474.2873.6673.77895,138
10/10/201273.5973.7573.2173.431,747,730
10/9/201274.3574.4773.4673.59914,350
10/8/201274.3774.5474.1774.35566,686
10/5/201275.0975.6874.5574.751,078,970
10/4/201274.4974.8473.9074.801,574,330
10/3/201274.5474.7873.9074.181,070,860
10/2/201274.6374.7574.0274.411,004,870
10/1/201274.6274.9573.9674.262,016,310
9/28/201274.3774.4973.9473.941,571,340
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center