iSh Rus2000 Val Shs  $100.54

down -0.16


27/8/2014 04:00 PM  |  NYSEARCA : IWN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWN historical data

Date Open High Low Close Volume
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
9/14/201161.5962.8860.4362.121,264,640
9/13/201160.5761.2760.0461.131,045,900
9/12/201158.7460.2158.5960.183,188,560
9/9/201160.7360.9959.0559.661,310,700
9/8/201162.1062.8561.0861.372,561,900
9/7/201161.1662.6360.9062.54718,154
9/6/201158.5360.2558.2860.171,839,740
9/2/201161.3361.8260.2060.411,196,400
9/1/201164.3765.0962.4562.762,429,670
8/31/201164.7665.2563.7364.291,602,020
8/30/201163.7664.8062.9464.30993,854
8/29/201162.0264.2561.9064.19751,616
8/26/201159.8661.4658.7961.261,208,710
8/25/201162.2962.5859.8160.081,829,140
8/24/201160.5961.9260.1661.561,476,160
8/23/201158.4260.6557.9060.601,203,150
8/22/201159.8659.8657.6958.161,576,580
8/19/201158.1660.1258.0558.221,692,600
8/18/201160.3960.7058.8559.342,097,050
8/17/201162.8763.3862.0262.591,435,210
8/16/201162.4763.2461.7962.393,276,770
8/15/201162.3963.5062.2163.412,089,140
8/12/201162.1662.6260.9261.552,453,840
8/11/201158.9762.4358.7061.473,142,410
8/10/201160.2461.2258.5358.724,702,690
8/9/201159.8462.1456.8662.064,166,230
8/8/201161.5763.3058.1558.156,797,500
8/5/201165.5165.8662.4263.737,511,990
8/4/201167.7067.7764.7964.795,512,400
8/3/201168.1668.7166.6668.593,262,090
8/2/201169.9370.6368.1368.342,802,080
8/1/201171.4871.7269.7470.382,614,800
7/29/201169.8471.1169.5370.732,329,220
7/28/201170.8471.6970.6970.782,206,190
7/27/201172.4072.4270.8070.943,193,220
7/26/201173.1773.3372.6272.851,497,490
7/25/201173.1073.8273.0273.271,434,710
7/22/201174.2074.2573.6374.071,540,010
7/21/201173.5374.3873.4574.281,783,480
7/20/201173.3573.4172.9273.281,137,630
7/19/201172.3273.3472.3173.251,326,490
7/18/201172.7272.8971.4871.921,651,080
7/15/201172.9873.2172.5773.051,408,050
7/14/201174.0174.2172.5272.671,782,980
7/13/201173.6574.5573.5173.821,601,140
7/12/201173.1974.0573.1673.292,406,640
7/11/201174.1474.4173.3573.522,073,620
7/8/201174.6075.0474.3875.01971,742
7/7/201174.9675.7474.7875.481,802,320
7/6/201173.9274.4573.7574.351,771,810
7/5/201174.3174.3173.6774.083,033,660
7/1/201173.3274.6173.3274.481,654,000
6/30/201172.9473.5772.8273.411,174,150
6/29/201172.7372.8772.1972.741,601,270
6/28/201171.8972.4871.6772.462,053,290
6/27/201171.0571.7270.8271.581,503,610
6/24/201171.6171.8470.7771.121,880,630
6/23/201170.7471.6569.9571.473,386,880
6/22/201171.7572.4871.5571.591,698,860
6/21/201171.4072.1971.2272.121,745,930
6/20/201169.9771.1069.9770.843,124,700
Trading Center