$121.97 +0.42 (%) iSh Rus2000 Val Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
12/8/2014100.03100.8598.9199.21718,242
12/5/201499.92100.6899.76100.361,064,970
12/4/201499.95100.0899.2099.74985,831
12/3/201499.23100.5199.04100.171,295,960
12/2/201498.3699.7698.3699.251,538,190
12/1/201499.5099.5098.2398.292,493,000
11/28/2014101.25101.2599.5399.70598,078
11/26/2014100.98101.27100.78101.22606,586
11/25/2014101.05101.46100.63100.991,791,800
11/24/2014100.09100.97100.03100.931,288,020
11/21/2014101.03101.2799.6199.93932,901
11/20/201498.3599.8998.3599.89967,350
11/19/201499.7199.7498.1898.871,151,230
11/18/201499.80100.4199.7599.921,276,360
11/17/2014100.19100.4099.4899.523,255,530
11/14/2014100.38100.73100.16100.25629,571
11/13/2014101.40101.50100.21100.451,105,780
11/12/2014100.46101.42100.36101.31919,167
11/11/2014100.84100.89100.53100.851,287,710
11/10/2014100.45100.87100.26100.841,031,330
11/7/2014100.18100.4799.65100.47666,459
11/6/2014100.09100.2599.47100.171,476,170
11/5/2014100.04100.2199.4599.96845,915
11/4/201499.7199.9799.0099.49996,101
11/3/2014100.18100.6599.6099.971,720,780
10/31/2014100.30100.3999.42100.08942,812
10/30/201497.7499.0897.4898.76688,420
10/29/201498.3898.7497.2498.011,143,230
10/28/201495.7998.1895.7798.161,085,130
10/27/201495.1195.6194.4595.57872,228
10/24/201495.5695.8495.1195.611,102,720
10/23/201494.8196.0394.7095.451,594,660
10/22/201495.4995.7394.0494.101,946,670
10/21/201494.3795.3094.0395.201,374,880
10/20/201492.5793.8292.3793.791,758,300
10/17/201494.0694.4492.5292.881,573,960
10/16/201490.9893.6990.8393.224,176,140
10/15/201491.6592.4090.0092.192,889,770
10/14/201490.8692.7390.8691.652,404,480
10/13/201490.6291.8190.4490.551,615,660
10/10/201491.2592.1990.4890.562,199,260
10/9/201493.6193.6591.3591.384,013,480
10/8/201491.8593.7291.1793.663,402,610
10/7/201492.8293.1391.8991.911,260,230
10/6/201493.7694.0693.1493.261,793,390
10/3/201493.9294.2793.3693.692,391,160
10/2/201492.3693.5891.9093.152,825,430
10/1/201493.5393.6992.1992.542,251,370
9/30/201494.8694.8693.5093.561,633,220
9/29/201494.2195.2193.8794.86964,405
9/26/201494.8795.2894.4795.181,988,290
9/25/201495.6895.7594.1894.531,580,080
9/24/201495.6796.0095.0495.891,047,340
9/23/201496.4396.9595.8095.841,168,780
9/22/201497.7397.7796.7196.84922,604
9/19/201499.6899.6897.9598.131,078,910
9/18/201499.1199.5098.8999.24276,107
9/17/201498.7099.3698.3898.80595,928
9/16/201498.2298.9397.9798.64803,243
9/15/201499.2799.2798.2198.42701,751
9/12/2014100.30100.3098.9299.30940,942
9/11/201499.28100.5299.28100.39400,028
9/10/201499.3999.8598.9499.72687,382
9/9/2014100.38100.3899.3099.43616,105
9/8/2014100.45100.7799.99100.45589,884
9/5/201499.96100.6099.65100.51524,289
9/4/2014100.68101.3099.96100.15982,345
9/3/2014101.63101.63100.36100.53760,520
9/2/2014100.94101.36100.55101.071,096,040
8/29/2014100.26100.7599.83100.551,175,930
8/28/2014100.10100.3099.76100.09802,262
8/27/2014100.75100.85100.37100.542,564,410
8/26/2014100.09100.79100.09100.701,014,830
8/25/2014100.42100.5799.68100.05969,567
8/22/201499.89100.1699.3799.811,884,370
8/21/201499.44100.0398.6899.88732,089
8/20/201499.2899.5998.9499.42622,517
8/19/201499.5099.8999.2699.66673,005
8/18/201498.9099.4498.6499.322,855,850
8/15/201498.7498.8697.1798.041,012,780
8/14/201497.9598.3197.9298.19436,999
8/13/201497.6198.1997.5297.92267,406
8/12/201497.6698.0796.9397.37573,832
8/11/201497.5098.6497.4897.941,029,720
8/8/201496.3597.2696.1897.18621,412
8/7/201497.2597.3995.9896.281,027,950
8/6/201495.9497.3395.8796.82869,294
8/5/201496.2197.0995.8296.331,380,020
8/4/201496.4596.7495.3396.69547,823
8/1/201496.3096.8395.5096.031,238,880
7/31/201497.4797.8096.3796.371,270,930
7/30/201498.7898.9697.9398.28995,111
7/29/201498.4198.8298.0198.11625,576
7/28/201498.7298.7297.6898.27859,570
7/25/201498.7898.9498.3598.611,138,620
7/24/201499.96100.4699.2699.51873,874
7/23/2014100.00100.1499.4399.75395,093
7/22/201499.84100.3599.6699.87909,441
7/21/201499.2899.5298.7699.28564,296
7/18/201498.5899.9998.4399.78861,534
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center