$101.08 +0.28 (%) iSh Rus2000 Val Shs - NYSEARCA

Dec. 19, 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
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
5/4/201270.6470.6969.6469.751,988,610
5/3/201271.8771.9770.7271.08794,500
5/2/201271.3472.0271.0271.92771,116
5/1/201271.8973.0871.7571.882,532,460
4/30/201272.7072.7571.8671.86790,520
4/27/201272.3672.8271.4972.702,266,100
4/26/201271.5672.2271.3772.09710,267
4/25/201271.5972.0171.2171.531,541,200
4/24/201269.9170.7569.7770.611,345,030
4/23/201269.8669.9869.3869.921,635,960
4/20/201270.9071.5270.7970.891,506,910
4/19/201270.8171.2769.9570.403,048,160
4/18/201271.0171.2470.4570.711,259,280
4/17/201271.1072.0770.9271.471,377,740
4/16/201270.4270.9169.7070.442,083,150
4/13/201270.8770.9270.0270.061,704,680
4/12/201270.2771.4170.1571.161,603,070
4/11/201269.7470.2269.6170.131,932,390
4/10/201270.4670.7069.0769.202,856,770
4/9/201270.6871.0670.4470.821,150,830
4/5/201271.9472.3471.7771.903,213,920
4/4/201272.6172.7171.9072.301,647,810
4/3/201273.9074.1273.0873.392,806,690
4/2/201272.7673.9772.6873.953,140,010
3/30/201273.7673.7672.8372.971,654,410
3/29/201272.9873.4372.3573.261,430,460
3/28/201273.7273.8572.8473.461,628,980
3/27/201274.2774.4073.5973.591,137,910
3/26/201273.6474.2173.5474.161,712,320
3/23/201272.1572.8871.5172.792,125,000
3/22/201272.3672.6471.9272.411,588,910
3/21/201273.3973.5872.9373.111,797,270
3/20/201273.2673.5672.9473.211,264,670
3/19/201273.0574.4072.9173.842,301,460
3/16/201273.3373.3472.8273.171,138,530
3/15/201272.4373.2172.2573.203,149,260
3/14/201273.0873.2772.2472.541,785,030
3/13/201272.1373.1671.8873.142,666,860
3/12/201271.8071.8771.2271.58832,317
3/9/201270.6172.0970.6171.661,419,020
3/8/201270.3970.8069.6670.681,045,310
3/7/201269.4569.9469.2869.921,575,560
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center