iSh Rsl 2000 Gr Shs  $133.89

down -0.15


24/7/2014 04:00 PM  |  NYSEARCA : IWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
7/23/2014134.30134.78133.65134.04580,501
7/22/2014132.52134.06132.52133.41966,998
7/21/2014131.65132.34131.01131.94791,011
7/18/2014130.46132.71130.28132.46783,758
7/17/2014131.70132.53129.92130.221,817,830
7/16/2014133.62133.67132.00132.521,399,950
7/15/2014134.70135.08132.20132.992,343,460
7/14/2014135.47135.61134.36134.77706,851
7/11/2014133.92134.22133.09134.03947,242
7/10/2014132.63134.91132.04133.941,035,780
7/9/2014135.56136.01134.50135.41855,560
7/8/2014137.20137.20134.16135.051,710,880
7/7/2014140.00140.00137.35137.51858,884
7/3/2014140.15140.50139.46140.341,142,340
7/2/2014139.91140.44139.20139.48741,493
7/1/2014139.09141.01139.09140.061,038,830
6/30/2014137.82138.60137.40138.42899,006
6/27/2014136.28138.10136.14137.86545,900
6/26/2014137.18137.27135.85136.92652,810
6/25/2014135.40137.30135.18137.231,041,120
6/24/2014137.33138.70135.92136.131,260,620
6/20/2014137.51137.89136.79137.87905,349
6/19/2014137.80137.81136.34137.36938,608
6/18/2014136.34137.29135.76137.14810,884
6/17/2014135.29136.91134.89136.32846,471
6/16/2014134.15135.33133.91135.32917,619
6/13/2014134.09134.54132.89134.281,294,560
6/12/2014134.15134.57133.19133.711,406,290
6/11/2014134.12134.79133.74134.59680,884
6/10/2014134.91135.32134.14135.031,428,700
6/9/2014134.00136.09133.76135.241,335,760
6/6/2014133.18134.38133.03133.881,391,060
6/5/2014130.12132.72129.53132.621,052,990
6/4/2014128.50130.09128.08129.811,528,330
6/3/2014128.64129.61128.10129.24797,868
6/2/2014130.74130.74128.37129.551,563,980
5/30/2014131.34131.38129.77130.351,044,860
5/29/2014131.26131.64130.54131.341,458,070
5/28/2014131.27131.57130.34130.90882,796
5/27/2014130.56131.88130.32131.60700,072
5/23/2014127.82129.66127.70129.59814,474
5/22/2014126.76128.40126.40128.011,453,080
5/21/2014126.43127.12125.14126.461,147,840
5/20/2014127.53127.53124.90125.823,082,770
5/19/2014125.69128.08125.31127.761,394,000
5/16/2014125.40126.19124.22126.132,026,090
5/15/2014125.37125.69123.39125.352,283,820
5/13/2014129.27129.85127.81127.921,223,400
5/12/2014126.93129.93126.66129.341,243,050
5/8/2014126.10127.88124.47124.792,638,380
5/7/2014127.10127.41124.47126.461,215,210
5/6/2014128.90129.17126.91126.99896,190
5/5/2014128.46129.66127.54129.47865,806
5/2/2014129.32130.68129.04129.471,164,480
5/1/2014128.78130.46127.62129.341,986,670
4/30/2014127.83129.24126.60129.092,063,350
4/29/2014128.05129.09127.50128.411,772,350
4/28/2014128.92129.73125.32127.632,638,590
4/25/2014130.67130.69127.98128.422,004,200
4/24/2014132.66132.86129.89131.313,426,610
4/23/2014132.77132.92131.64131.781,097,970
4/22/2014131.79133.44131.52133.082,521,970
4/21/2014130.71131.34129.60131.27847,769
4/17/2014129.40131.05128.87130.41775,239
4/16/2014129.26129.99128.33129.792,311,620
4/15/2014128.23129.13124.72128.201,705,860
4/14/2014128.83129.69126.41127.881,475,070
4/11/2014128.50130.19126.84127.581,993,100
4/10/2014134.16134.16129.00129.732,748,100
4/9/2014132.10134.30131.73134.282,379,800
4/8/2014130.66132.23129.50131.593,281,590
4/7/2014132.13132.70129.41130.563,931,080
4/4/2014137.66137.92132.17132.884,813,360
4/3/2014138.63138.66135.97136.662,208,990
4/2/2014138.68138.68137.75138.621,257,740
4/1/2014136.35138.21136.20138.071,647,000
3/31/2014134.11136.37133.74136.061,284,980
3/28/2014134.13135.69132.99133.491,016,020
3/27/2014134.23135.08132.78133.821,644,630
3/26/2014137.98138.02134.16134.162,573,670
3/25/2014137.98139.19135.95137.011,361,880
3/24/2014140.05140.51135.98137.381,363,890
3/21/2014142.00142.07139.65139.702,057,500
3/20/2014140.80141.74139.98141.09790,268
3/19/2014141.95142.23140.00141.131,349,850
3/18/2014140.03142.30139.93142.15552,841
3/17/2014139.98141.07139.48139.78819,568
3/14/2014138.03139.50138.03138.96949,853
3/13/2014141.21141.35137.78138.531,235,250
3/12/2014139.20140.59138.60140.51986,403
3/11/2014141.91142.56139.52140.181,049,890
3/10/2014142.09142.24140.71141.68608,103
3/7/2014143.42143.52141.59142.291,017,590
3/6/2014143.23143.57142.12142.551,059,440
3/5/2014143.04143.13142.49143.01601,392
3/4/2014140.75143.70140.75143.051,175,280
3/3/2014138.49139.48137.25139.071,631,020
2/28/2014141.02141.76138.79139.68981,468
2/27/2014139.98141.24139.58141.241,373,700
2/26/2014139.68141.44139.36140.461,684,650
Trading Center