$99.93 +0.04 (%) iSh Rus2000 Val Shs - NYSEARCA

Nov. 21, 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
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
12/12/201164.7464.9864.0364.831,094,810
12/9/201164.0466.0763.8165.691,610,840
12/8/201165.3665.4463.7063.831,757,100
12/7/201165.4366.3164.5566.011,667,800
12/6/201165.8866.3565.3565.981,780,120
12/5/201165.9866.4065.3165.811,627,780
12/2/201165.3865.8264.7664.781,900,740
12/1/201164.9265.3764.4564.562,387,690
11/30/201163.9365.1563.4865.152,993,860
11/29/201161.5761.8760.9761.381,133,800
11/28/201161.1161.6660.8261.521,287,480
11/25/201159.3660.3159.0159.011,233,730
11/23/201160.9961.1159.6359.882,939,370
11/22/201162.1662.5261.3861.602,659,220
11/21/201162.6562.8961.7962.291,343,470
11/18/201163.7664.1063.2363.781,393,780
11/17/201164.0964.7863.2063.561,057,900
11/16/201164.4765.8064.2464.351,262,140
11/15/201164.0665.6163.7065.23813,212
11/14/201165.2665.4564.0364.47725,244
11/11/201164.6665.7364.6365.531,065,060
11/10/201164.3064.5363.2863.961,354,010
11/9/201164.6165.1463.2763.373,522,540
11/8/201166.2666.6664.7466.561,355,260
11/7/201165.5465.8264.1865.581,099,180
11/4/201165.2965.7464.7465.57571,113
11/3/201165.3066.2163.7066.071,128,340
11/2/201163.8664.6563.3364.541,421,560
11/1/201162.9364.3962.5062.912,583,360
10/31/201166.1166.5765.2365.281,501,430
10/28/201167.3367.8466.8267.101,450,900
10/27/201166.6067.9765.8067.471,609,580
10/26/201164.2264.5262.5364.101,003,930
10/25/201164.5064.5062.9363.14978,690
10/24/201163.3065.0463.1964.931,065,900
10/21/201162.5863.1062.0563.09763,617
10/20/201161.7861.7860.0461.69956,663
10/19/201162.4362.8961.1861.511,452,700
10/18/201160.8962.9759.9862.521,090,370
10/17/201162.0262.1260.3760.651,019,860
10/14/201162.1762.7861.5162.63861,847
10/13/201161.3161.8260.4761.481,053,720
10/12/201161.3062.3261.0461.73898,697
10/11/201159.7160.9959.5860.761,317,530
10/10/201158.9260.3458.8060.27788,201
10/7/201159.5559.7657.5957.752,065,260
10/6/201158.1259.5757.6659.441,135,250
10/5/201157.5958.5156.8258.195,339,020
10/4/201153.5157.6953.4057.653,937,970
10/3/201156.7257.7054.0754.152,735,650
9/30/201157.8658.6457.0357.031,915,530
9/29/201158.8159.0757.1958.841,465,000
9/28/201159.6759.8957.3557.481,353,420
9/27/201159.6161.0359.1759.661,554,650
9/26/201157.9258.5956.8458.551,158,680
9/23/201156.6857.8256.4757.343,223,050
9/22/201156.4058.1056.1257.062,104,700
9/21/201160.7161.1858.4758.52895,756
9/20/201162.0062.6260.8760.93820,057
9/19/201161.9562.4061.2561.81931,508
9/16/201163.1663.5162.5663.051,351,330
9/15/201162.7462.9661.7862.931,041,090
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center