$95.17 -0.61 (%) iSh Rus2000 Val Shs - NYSE ARCA

Apr. 29, 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
11/29/201398.4598.7398.1598.15672,218
11/27/201397.6598.2097.3298.20531,846
11/26/201396.9497.6896.9497.49714,820
11/25/201397.0597.2396.6696.94401,969
11/22/201396.3096.8795.9596.81484,205
11/21/201395.1796.3195.0596.28511,115
11/20/201395.1995.4694.4394.78482,701
11/19/201395.3095.8094.4794.851,256,280
11/18/201396.1096.2795.0595.29803,460
11/15/201395.6595.8795.2995.80768,403
11/14/201395.3595.6394.8395.54948,939
11/13/201394.0095.3693.9095.33933,322
11/12/201394.4994.6694.0494.59488,668
11/11/201394.6794.9194.1494.66814,783
11/8/201393.4594.9493.2694.853,287,400
11/7/201395.2195.2193.2593.281,382,480
11/6/201395.4495.4894.5394.75746,463
11/5/201394.9595.2794.4694.89922,884
11/4/201394.8995.4494.4695.33677,873
11/1/201394.7894.8893.5894.331,785,160
10/31/201395.2295.4094.5394.581,802,150
10/30/201396.2496.4194.9995.19982,435
10/29/201396.3496.5095.5796.21893,407
10/28/201396.2096.2595.7996.17814,549
10/25/201396.0496.2095.7396.151,190,660
10/24/201395.6496.1095.3695.92728,923
10/23/201395.2895.7495.1195.48717,873
10/22/201395.7996.2395.5495.79518,981
10/21/201395.8295.8395.2795.45759,085
10/18/201395.2495.6794.7995.583,417,340
10/17/201393.2894.5993.2294.591,031,470
10/16/201393.3093.7593.0193.60748,274
10/15/201393.2393.4392.4892.69909,972
10/14/201392.6593.5592.5093.49456,914
10/11/201391.5293.2191.4493.211,016,290
10/10/201390.8691.8890.7091.701,496,290
10/9/201389.9390.2789.3489.741,361,980
10/8/201390.7291.0089.7089.79914,363
10/7/201390.7791.3390.5490.79419,108
10/4/201391.1391.8590.9691.612,195,150
10/3/201391.8791.9490.6391.113,475,500
10/2/201391.9892.4091.7392.06892,906
10/1/201391.5692.6291.5692.561,235,580
9/30/201390.8091.8390.6491.641,375,120
9/27/201391.5492.0491.4091.61454,157
9/26/201391.9292.4991.5392.03716,474
9/25/201392.1192.6291.6791.76771,755
9/24/201391.7392.5491.2891.861,186,330
9/23/201391.8792.1791.4291.99424,030
9/20/201392.3792.4191.8791.96738,361
9/19/201392.6692.6691.8592.13261,318
9/18/201391.4192.8690.7592.41919,491
9/17/201390.6291.3890.5891.38703,087
9/16/201391.3991.5690.3690.581,106,600
9/13/201390.0490.2989.7990.24601,753
9/12/201390.4390.4489.8189.89363,093
9/11/201390.3490.7390.1090.47637,975
9/10/201390.3390.4489.8190.44831,552
9/9/201388.7589.7388.6489.67417,665
9/6/201388.6788.8387.1488.38668,317
9/5/201388.0188.4487.8688.16855,322
9/4/201387.3088.0286.9987.921,283,050
9/3/201388.1588.7986.5787.24922,543
8/30/201388.3688.3686.7886.93722,082
8/29/201387.5888.6587.5888.32226,445
8/28/201387.4488.0487.4087.651,252,290
8/27/201388.5388.9087.4587.60538,339
8/26/201389.8090.0389.2289.49385,445
8/23/201389.7689.8189.1389.621,191,550
8/22/201388.5589.5288.5089.43345,924
8/21/201388.6089.1487.9588.20583,649
8/20/201387.8189.1487.6188.88883,983
8/19/201388.6688.7487.5887.581,184,180
8/16/201388.9589.3188.5588.66710,587
8/15/201389.6989.8688.9789.152,297,640
8/14/201391.0291.1690.6390.63459,671
8/13/201391.2091.3090.4890.98382,102
8/12/201390.3091.2890.1991.22714,630
8/9/201390.8391.3090.4490.83372,152
8/8/201391.1191.3890.5591.01453,350
8/7/201390.8391.0890.5090.651,963,320
8/6/201391.8491.8790.9691.141,326,980
8/5/201391.7892.1391.5592.01216,854
8/2/201391.6191.9791.4791.85596,101
8/1/201391.7592.1791.7291.96926,480
7/31/201391.3691.8590.9290.98589,548
7/30/201391.3591.5090.7591.08268,644
7/29/201391.5491.9090.8391.08644,343
7/26/201391.7791.8891.2491.84231,516
7/25/201391.4592.3691.3592.36663,976
7/24/201392.7292.8391.4591.651,556,730
7/23/201392.6092.6792.1492.41855,903
7/22/201392.0692.5491.9492.43466,329
7/19/201391.6992.0391.5591.98372,514
7/18/201391.2592.1691.2291.88439,718
7/17/201391.1391.4590.8490.99595,478
7/16/201390.9491.0490.4190.67620,220
7/15/201390.4191.0290.2690.84842,592
7/12/201390.0090.4589.8090.17692,950
7/11/201390.0090.1989.5790.061,263,420
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center