$95.84 -1.00 (%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 23, 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
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
6/17/201170.5170.8469.8270.162,707,900
6/16/201169.7270.5469.2270.012,432,020
6/15/201170.1470.5869.3369.682,154,510
6/14/201170.0771.0969.9370.841,979,820
6/13/201169.7070.0269.0469.451,402,250
6/10/201170.2270.3169.2069.542,455,920
6/9/201170.6570.9970.3270.591,508,350
6/8/201170.7771.1370.3470.452,283,280
6/7/201171.4671.7171.0671.101,931,120
6/6/201171.8172.1070.9170.971,275,080
6/3/201171.8272.6171.7071.942,092,780
6/2/201173.0473.4272.5372.921,632,900
6/1/201175.2475.2472.8973.012,001,430
5/31/201175.1275.3074.4775.291,731,690
5/27/201173.9674.4073.8574.19959,492
5/26/201172.5273.6972.4073.651,156,880
5/25/201171.8373.0671.8372.831,749,220
5/24/201172.5272.8971.9772.112,086,890
5/23/201172.2172.8472.2072.444,520,400
5/20/201173.8774.0473.1873.531,310,530
5/19/201174.4674.5373.5574.111,260,870
5/18/201173.0873.9772.9573.972,094,780
5/17/201172.6273.2672.5973.022,834,550
5/16/201173.5274.4173.1873.251,472,070
5/13/201175.2175.4473.8574.091,705,680
5/12/201174.1175.3473.8375.142,081,630
5/11/201175.7875.7874.3074.622,544,810
5/10/201175.0175.9575.0175.914,019,100
5/9/201174.0274.8373.8474.712,084,550
5/6/201174.6375.0073.7374.021,921,540
5/5/201173.7174.8773.5073.904,494,460
5/4/201175.1975.3873.8974.272,690,230
5/3/201175.6976.0374.6275.182,451,480
5/2/201176.9877.0075.7475.832,812,340
4/29/201176.4576.8476.1876.591,005,280
4/28/201175.9376.4475.8576.372,247,450
4/27/201175.5876.1575.4976.021,131,740
4/26/201174.8876.0374.8675.642,211,100
4/25/201174.6974.8974.3574.80687,839
4/21/201174.7274.8674.2374.81798,785
4/20/201174.3174.4673.9874.371,286,820
4/19/201173.4973.6872.8073.141,671,710
4/18/201173.3373.3372.6573.241,360,900
4/15/201173.6174.3373.3874.32905,821
4/14/201172.7273.6572.5973.591,308,760
4/13/201173.8773.9672.8173.201,746,550
4/12/201173.9574.3273.4173.461,789,190
4/11/201175.0875.3474.1374.361,740,200
4/8/201176.1976.3574.8375.131,215,600
4/7/201176.4776.7575.7975.991,457,280
4/6/201176.5676.7276.1376.501,759,830
4/5/201175.8176.6875.6776.121,069,900
4/4/201175.8776.1075.7775.95849,922
4/1/201175.9976.1675.5175.731,346,180
3/31/201175.0275.5074.9975.381,124,770
3/30/201174.5475.2374.4075.111,151,740
3/29/201173.6474.3073.2874.201,511,430
3/28/201174.0474.3173.6073.66793,357
3/25/201173.7274.6973.3773.921,309,020
3/24/201173.4773.5572.7473.34817,899
3/23/201173.1773.4872.2973.251,132,900
3/22/201173.5573.8273.0973.30984,241
3/21/201172.8973.6072.7773.601,713,970
3/18/201171.8872.0871.5771.961,601,610
3/17/201171.6771.7570.9470.942,813,510
3/16/201171.2071.7470.1970.594,230,910
3/15/201170.5071.9369.7971.442,743,680
3/14/201171.9672.4971.3672.052,012,140
3/11/201171.7872.9771.7672.551,800,970
3/10/201173.4873.4872.2672.411,834,860
3/9/201174.4674.7874.0674.322,060,820
3/8/201173.2974.7872.8674.471,352,080
3/7/201174.5674.7172.7073.281,805,740
3/4/201174.9474.9473.6574.382,527,140
3/3/201174.0775.0874.0474.891,343,260
3/2/201173.1973.7472.8273.411,643,830
3/1/201174.9874.9873.0373.201,753,300
2/28/201174.8375.0874.1474.621,333,840
2/25/201173.1274.4273.0374.401,590,940
2/24/201172.4873.1171.9572.732,252,610
2/23/201173.6073.7672.0472.452,735,630
2/22/201174.6875.1073.4473.501,931,990
Trading Center