iSh Rus2000 Val Shs  $100.24

down -0.34


11/7/2014 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
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
2/18/201175.3375.5975.0475.331,347,030
2/17/201174.4375.3474.4375.17884,831
2/16/201174.2174.7174.1974.623,083,750
2/15/201174.1174.4373.9074.062,313,680
2/14/201174.0974.4674.0174.371,107,720
2/11/201172.9674.0972.9674.071,164,750
2/10/201172.5673.3872.5673.311,523,880
2/9/201173.2073.5272.7773.151,521,800
2/8/201172.8673.4572.7573.423,304,170
2/7/201172.4173.4272.2673.012,699,420
2/4/201172.3872.4371.8472.291,766,620
2/3/201172.2372.5471.4072.451,417,100
2/2/201172.3872.9572.2872.29796,828
2/1/201171.6972.8371.4172.593,656,120
1/31/201170.9171.5770.5571.001,604,620
1/28/201172.4672.4670.6570.701,938,240
1/27/201172.3072.7671.9872.492,496,310
1/26/201171.4672.4971.0972.272,561,110
1/25/201170.6271.2870.3671.283,317,370
1/24/201170.3171.1470.2970.891,795,830
1/21/201171.2171.2170.2570.351,266,970
1/20/201170.8971.4670.4570.741,494,120
1/19/201172.8973.1071.0571.221,903,340
1/18/201172.7473.1072.4173.051,047,950
1/14/201172.1573.1472.1372.941,006,650
1/13/201172.3472.7171.9972.241,242,040
1/12/201172.3072.5372.0372.441,244,130
1/11/201171.7072.0971.3871.811,584,920
1/10/201170.8771.7970.4071.422,834,290
1/7/201171.9672.0870.3371.221,776,060
1/6/201172.0872.0971.3471.634,181,490
1/5/201171.1672.0071.0371.951,397,560
1/4/201172.4872.7170.5971.262,844,840
1/3/201171.8272.7271.6472.392,083,310
12/31/201071.4071.6971.0071.091,308,970
12/30/201071.6171.9171.5471.581,213,220
12/29/201071.6971.7471.5471.65857,026
12/28/201071.7471.8371.2271.531,861,700
12/27/201071.0971.7070.9271.561,234,370
12/23/201071.5771.6771.2071.33618,929
12/22/201071.4071.7571.2871.41660,359
12/21/201071.1271.7471.0171.661,322,980
12/20/201070.5971.1870.4670.801,926,790
12/17/201070.4970.5769.9670.371,980,710
12/16/201069.9970.6769.7070.391,856,730
12/15/201070.1370.7969.7369.832,720,130
12/14/201070.5570.6870.1170.231,091,950
12/13/201070.8670.9470.2270.261,403,490
12/10/201069.8770.6869.6270.52895,265
12/9/201069.9069.9069.3569.631,622,430
12/8/201069.5169.7569.2569.411,550,560
Trading Center