$94.00 -0.86 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 30, 2014 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
7/5/201272.0472.1971.5771.861,326,380
7/3/201271.1972.0371.0471.961,214,330
7/2/201270.7171.0970.0971.052,955,040
6/29/201270.0970.4569.5570.391,763,280
6/28/201267.8068.5267.4268.521,403,410
6/27/201267.4868.4467.4268.351,318,850
6/26/201267.2067.6066.5667.292,571,800
6/25/201267.5567.8467.2567.541,950,170
6/22/201268.3768.8067.9968.671,888,560
6/21/201269.3569.5167.8167.941,878,640
6/20/201269.5669.9769.0569.472,915,960
6/19/201268.6769.9168.5169.602,557,870
6/18/201268.0768.7467.7868.33650,073
6/15/201267.8968.5767.6168.44882,703
6/14/201266.8667.8866.7767.681,278,220
6/13/201267.3667.9066.5466.801,550,160
6/12/201266.9067.5066.3367.481,271,070
6/11/201269.0769.1566.5866.691,144,870
6/8/201267.2568.2566.8868.17921,966
6/7/201268.7568.8067.3567.351,364,160
6/6/201266.6567.7566.5367.69723,347
6/5/201265.0666.1865.0466.15850,854
6/4/201265.9066.0364.9265.411,209,640
6/1/201265.9766.6465.5765.691,747,160
5/31/201267.4667.9366.6267.491,711,520
5/30/201267.9968.0467.3867.41749,658
5/29/201268.4868.8567.9368.661,285,750
5/25/201267.8668.0867.5667.79655,605
5/24/201267.6267.8966.8967.871,204,500
5/23/201266.6467.7466.1967.59977,067
5/22/201267.7368.1966.8367.281,165,520
5/21/201266.6067.6766.2067.611,194,890
5/18/201267.0667.3866.2766.391,666,740
5/17/201268.4568.5767.0067.001,410,460
5/16/201269.1269.4468.3568.39766,665
5/15/201269.0569.5468.7268.931,016,270
5/14/201269.1369.5468.8369.05642,687
5/11/201269.6170.4569.5769.88695,080
5/10/201270.2970.5569.7970.14717,010
5/9/201269.2870.1669.1169.771,482,810
5/8/201269.5070.2169.2470.151,086,400
5/7/201269.5370.2669.3970.00772,115
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center