$100.93 +1.00 (%) iSh Rus2000 Val Shs - NYSEARCA

Nov. 24, 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
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
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
Trading Center