$93.56 -1.30 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 30, 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
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
3/6/201269.7070.1169.0569.284,507,560
3/5/201270.0570.6569.7370.572,243,620
3/2/201271.3271.5770.0770.342,470,120
3/1/201271.4872.2571.3571.352,411,520
2/29/201272.4472.8271.0771.075,550,720
2/28/201272.4472.8371.8272.211,355,550
2/27/201271.7672.7471.3172.431,610,270
2/24/201272.8772.9172.3972.521,589,020
2/23/201271.9772.8671.5672.793,062,590
2/22/201272.4472.7171.8171.831,033,700
2/21/201273.1773.2772.2972.621,019,490
2/17/201273.3973.4073.0173.101,163,000
2/16/201271.5973.0771.5772.971,550,280
2/15/201272.6572.6571.3471.551,733,470
2/14/201272.2772.3871.6672.201,250,710
2/13/201272.4972.7172.0272.562,063,750
2/10/201272.0272.1771.6071.731,027,680
2/9/201273.3473.3972.3672.741,241,040
2/8/201273.1273.6872.4973.122,245,610
2/7/201272.9173.3572.5872.921,324,840
2/6/201272.9373.2972.8073.041,511,020
2/3/201273.0273.6072.7273.341,551,850
2/2/201271.6772.1071.3571.823,210,150
2/1/201270.6671.5770.3971.441,499,820
1/31/201270.4070.6569.6270.051,393,950
1/30/201269.9070.3469.5570.061,433,490
1/27/201269.8970.5969.7770.521,559,560
1/26/201270.7570.8069.8170.181,613,010
1/25/201269.7970.5169.4070.301,496,950
1/24/201268.9669.9068.6369.781,457,260
1/23/201269.3269.9768.9069.401,766,240
1/20/201269.0969.6768.9669.451,275,130
1/19/201269.2169.3368.7569.161,509,300
1/18/201267.6468.9567.5568.931,066,620
1/17/201268.4068.5867.5567.681,318,180
1/13/201267.7367.9567.2067.851,239,310
1/12/201268.1768.3567.4868.281,157,480
1/11/201267.5868.1367.3968.04977,555
1/10/201267.6767.9567.5167.781,941,380
1/9/201266.9467.0266.2766.831,699,770
1/6/201266.8967.1466.1366.715,553,940
1/5/201266.0367.1165.3966.861,525,920
1/4/201266.5766.7666.0766.572,700,240
1/3/201267.3067.4366.6366.883,076,840
12/30/201166.0966.3565.6465.641,421,890
12/29/201165.7166.2665.5766.101,274,070
12/28/201166.5966.5965.2365.662,921,860
12/27/201166.1366.8765.9766.57902,559
12/23/201166.5066.5566.0566.36864,608
12/22/201165.9966.5965.8366.22952,174
12/21/201165.3766.3364.9566.111,247,540
12/20/201164.4665.6864.3465.601,422,300
12/19/201164.8265.1462.9763.091,430,140
12/16/201164.2565.2263.8664.301,779,760
12/15/201163.9964.1163.2163.761,770,380
12/14/201163.1163.6062.7363.081,777,560
12/13/201165.4265.6963.2863.642,419,010
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center