$99.70 -1.52 (%) iSh Rus2000 Val Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
11/28/201271.4672.3570.9172.351,533,990
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
9/27/201274.3574.9173.8874.63951,567
9/26/201274.5474.5873.6873.971,227,090
9/25/201276.0176.0274.3074.411,323,910
9/24/201275.3275.9275.2275.501,169,870
9/21/201276.3276.4075.8875.93710,012
9/20/201275.5575.7975.1175.601,043,070
9/19/201276.2476.3275.8675.90685,965
9/18/201276.1776.2575.8276.10959,921
9/17/201276.5076.6976.0076.341,189,640
9/14/201276.2277.2776.2176.871,602,290
9/13/201275.0176.5174.7076.051,292,640
9/12/201274.8875.0074.3674.93752,410
9/11/201274.2274.8974.1974.521,991,800
9/10/201274.4674.7374.1874.201,384,330
9/7/201274.0574.6373.9374.531,525,960
9/6/201272.9574.0972.9173.861,852,830
9/5/201272.5672.8872.3272.561,505,890
9/4/201271.8172.7371.2572.525,577,120
8/31/201272.0972.1671.1871.911,108,430
8/30/201271.8771.9371.4271.51846,293
8/29/201272.0772.5471.8572.231,971,250
8/28/201271.6772.2171.5771.99656,222
8/27/201271.9472.1071.3871.70873,629
8/24/201271.2171.7970.9771.511,427,130
8/23/201271.9671.9771.1571.39941,067
8/22/201272.3272.4971.7972.021,390,750
8/21/201272.8173.5972.2572.482,197,360
8/20/201272.3272.5071.8772.451,464,090
8/17/201271.9572.5571.7872.441,051,610
8/16/201270.9472.0270.8071.86737,452
8/15/201270.3671.1470.3271.10726,167
8/14/201271.1771.3670.2870.541,600,460
8/13/201270.7570.9070.0070.801,079,610
8/10/201270.7370.9570.5270.90581,167
8/9/201270.8271.2770.6771.03717,740
8/8/201270.4371.0770.2970.79923,805
8/7/201270.7271.2770.4970.621,421,260
8/6/201269.8270.6469.6870.20970,189
8/3/201269.0370.0568.4869.701,366,030
8/2/201267.5068.5967.2267.981,235,040
8/1/201269.9870.1168.3568.362,178,300
7/31/201269.7670.3469.5169.511,395,280
7/30/201270.2470.6269.7870.024,276,450
7/27/201268.8970.4468.4370.15931,331
7/26/201269.0069.1468.1368.521,356,880
7/25/201268.2268.4367.7067.91536,770
7/24/201269.0869.0867.5367.881,314,810
7/23/201268.6069.1068.4468.78804,080
7/20/201270.0670.2869.7269.91453,736
7/19/201271.1971.3470.4670.62996,711
7/18/201270.5071.3170.4570.95977,790
7/17/201270.8570.9369.7370.631,558,460
7/16/201270.5070.7070.1070.41864,992
7/13/201270.1070.9270.0470.641,322,120
7/12/201269.5970.0668.9269.801,726,080
7/11/201270.3370.5369.7470.091,731,720
7/10/201271.2971.4969.8670.252,674,040
7/9/201271.1471.1870.6170.861,479,420
7/6/201271.3871.4770.9671.231,141,710
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center