$151.95 0.00 (%) iSh Rsl 2000 Gr Shs - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
4/27/2015154.82155.57151.67151.95854,010
4/24/2015155.32155.34154.21154.28520,887
4/23/2015153.90155.41153.62155.09307,210
4/22/2015154.15154.45152.58154.17211,396
4/21/2015153.88154.62153.91154.01479,445
4/20/2015152.95154.19152.62153.88524,067
4/17/2015153.82154.31151.53152.311,564,220
4/16/2015154.97155.34154.58154.92753,481
4/15/2015154.48155.69154.25155.20926,567
4/14/2015154.00154.45152.60153.901,016,400
4/13/2015153.99154.84153.75153.81333,607
4/10/2015153.50153.92153.17153.72304,557
4/9/2015153.05153.69151.21152.92371,083
4/8/2015151.30153.24151.30153.05350,758
4/7/2015151.97152.83151.31151.31302,138
4/6/2015150.58152.57150.57152.031,089,490
4/2/2015151.53152.27151.15151.47629,284
4/1/2015151.64151.64149.55151.37845,534
3/31/2015151.65152.22151.06151.55667,749
3/30/2015150.93152.52150.90152.37948,106
3/27/2015148.63150.23148.23150.051,207,380
3/26/2015147.99149.51147.50148.621,146,730
3/25/2015153.30153.45148.64148.86996,619
3/24/2015153.59154.38153.27153.49970,206
3/23/2015153.91154.07153.37153.60546,321
3/20/2015154.09154.38153.56153.95971,262
3/19/2015151.94153.25151.94153.14848,520
3/18/2015150.80152.96150.14152.29765,247
3/17/2015150.20151.36150.09151.12599,754
3/16/2015150.25150.98149.94150.76361,034
3/13/2015149.92150.61148.05149.60427,726
3/11/2015147.43148.11146.58147.98567,638
3/10/2015147.21147.67146.36147.07444,347
3/9/2015148.55149.10147.96148.73533,440
3/6/2015149.39149.99147.90148.16509,818
3/5/2015149.48150.34149.09150.12559,285
3/4/2015148.75149.70147.90149.32572,664
3/3/2015150.05150.16148.73149.42713,211
3/2/2015149.15150.62149.02150.501,324,700
2/27/2015150.12150.30149.15149.15859,970
2/26/2015149.25150.25148.87150.19747,705
2/25/2015148.93149.60148.56149.50501,460
2/24/2015148.83149.34148.24148.94583,544
2/23/2015148.33148.86147.54148.75346,986
2/20/2015147.98148.97146.78148.65612,843
2/19/2015147.44148.56147.39148.23454,051
2/18/2015146.89147.85146.53147.79425,776
2/17/2015147.15147.56146.47147.41490,795
2/13/2015146.00146.95145.47146.77718,089
2/12/2015144.87145.83144.37145.67538,727
2/11/2015143.66144.50142.85144.03671,459
2/10/2015143.30144.22141.95143.951,184,280
2/9/2015143.14144.16142.36142.56622,679
2/6/2015143.74144.92143.01143.62662,591
2/5/2015142.44144.05142.16143.74836,523
2/4/2015141.58142.61141.10141.74404,346
2/3/2015140.86142.35140.55142.15780,912
2/2/2015139.57140.11137.25139.99789,954
1/30/2015141.07142.03139.03139.11884,315
1/29/2015140.59142.20139.38142.15923,422
1/28/2015143.42143.77139.88140.23768,654
1/27/2015141.30143.33140.95142.47909,316
1/26/2015141.56143.15140.47143.15750,124
1/23/2015141.18142.28140.69141.611,122,290
1/22/2015139.63141.22137.28141.171,052,030
1/21/2015138.88140.04137.94138.58885,220
1/20/2015139.77139.88137.59139.29979,720
1/16/2015136.40139.66136.04139.45877,482
1/15/2015140.28140.54136.58136.741,178,160
1/14/2015138.64140.31138.54139.96832,624
1/13/2015141.63143.14138.70140.50866,122
1/12/2015141.37141.68139.44140.521,047,140
1/9/2015142.01142.03140.41140.98870,946
1/8/2015140.58142.10140.33141.99669,162
1/6/2015140.17140.24135.70137.211,330,400
1/5/2015140.64141.49138.97139.742,558,920
1/2/2015143.17143.66140.13141.413,992,830
12/31/2014143.61144.55142.34142.381,444,220
12/30/2014143.70144.23142.93143.08848,297
12/29/2014143.75144.60143.59144.00522,132
12/26/2014143.27144.06143.12143.71477,457
12/24/2014142.45143.20141.91142.74283,226
12/23/2014143.66143.90141.94142.371,287,060
12/22/2014142.09142.77141.64142.741,002,990
12/19/2014142.00142.54140.83141.692,144,740
12/18/2014140.84141.67140.19141.661,182,830
12/17/2014135.22139.30134.81139.211,716,030
12/16/2014134.71137.28134.41134.781,477,860
12/15/2014137.46138.02134.70135.261,532,540
12/12/2014136.75138.40136.28136.80976,970
12/11/2014138.29140.30137.94138.241,012,750
12/10/2014140.07140.74137.43137.521,875,590
12/9/2014136.72140.70136.09140.581,804,710
12/8/2014139.54140.79137.63138.02883,222
12/5/2014139.19140.14138.41139.901,047,790
12/4/2014139.32139.41138.11138.67863,392
12/3/2014138.18139.80137.74139.40824,222
12/2/2014136.28138.25136.28138.021,073,690
12/1/2014138.06138.31136.00136.121,582,820
11/28/2014140.84140.84138.46138.67756,249
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center