$134.07 -1.63 (%) iSh Rsl 2000 Gr Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
4/29/2016135.23135.54133.24134.07790,853
4/28/2016136.85137.89135.39135.70882,696
4/27/2016137.31138.01136.44137.66624,456
4/26/2016136.78137.54135.86137.46424,676
4/25/2016137.24137.48135.97136.40350,178
4/22/2016136.28137.61136.11137.47858,904
4/21/2016136.47137.23135.83136.24711,972
4/20/2016136.11137.35135.71136.61843,779
4/19/2016136.86137.28135.50136.05668,737
4/18/2016134.91136.75134.80136.63704,066
4/15/2016134.69135.57134.58135.40387,455
4/14/2016135.05135.57134.65135.10726,099
4/13/2016132.85135.39132.65135.19746,619
4/12/2016130.89132.27130.07132.00746,516
4/11/2016132.48133.36130.80130.86497,420
4/8/2016132.90133.15131.12131.86254,684
4/7/2016132.73133.24131.13131.70736,074
4/6/2016131.45133.71131.18133.62879,575
4/5/2016131.77132.58131.24131.341,997,980
4/4/2016133.57134.14132.78132.94460,078
4/1/2016131.53133.76131.33133.63449,922
3/31/2016132.12133.42132.08132.61718,781
3/30/2016132.80133.23131.46131.99887,665
3/29/2016127.56131.99127.45131.97623,489
3/28/2016128.24128.55126.97127.96344,494
3/24/2016126.70127.80125.97127.79749,673
3/23/2016129.61129.87127.43127.43942,417
3/22/2016129.46130.89129.24130.39827,012
3/21/2016130.15131.00130.01130.23640,474
3/18/2016129.19130.85128.74130.371,569,400
3/17/2016127.08129.45126.42128.86749,005
3/16/2016125.87127.67125.68127.27714,774
3/15/2016128.19128.42126.25126.541,000,240
3/14/2016128.70129.55128.51129.06567,016
3/11/2016127.14129.19127.03129.05581,207
3/10/2016128.04128.59124.94126.231,295,060
3/9/2016127.55127.88126.66127.56487,777
3/8/2016129.69129.90126.89127.13635,058
3/7/2016128.41130.63128.31130.44661,151
3/4/2016128.35130.03127.67129.14975,885
3/3/2016127.32128.39127.03128.36768,378
3/2/2016126.05127.44125.79127.44555,275
3/1/2016124.46126.22123.69126.221,306,960
2/29/2016124.12125.00123.45123.471,616,400
2/26/2016123.93124.36123.41124.301,978,540
2/25/2016122.65123.28121.83123.27768,499
2/24/2016119.37122.58118.60122.35827,453
2/23/2016121.47121.93120.72120.85471,360
2/22/2016121.81122.59121.62122.041,183,910
2/19/2016119.17120.60118.38120.53834,306
2/18/2016120.87120.99119.34119.631,387,020
2/17/2016119.21121.25119.03120.851,151,180
2/16/2016116.71118.55116.13118.371,278,020
2/12/2016114.19115.42113.21115.17878,788
2/11/2016111.51113.84111.51113.061,627,060
2/10/2016114.48116.64113.66113.771,725,880
2/9/2016112.68115.76112.52113.761,370,620
2/8/2016115.78115.78112.47114.291,855,400
2/5/2016121.05121.31117.18117.251,474,990
2/4/2016120.71123.14120.60121.681,010,740
2/3/2016122.49122.57118.45121.171,465,840
2/2/2016123.10123.22120.81121.421,442,510
2/1/2016123.55125.10122.39124.431,358,160
1/29/2016120.98124.57120.82124.521,161,110
1/28/2016122.49122.90119.94120.591,554,940
1/27/2016123.25124.03120.71121.361,640,920
1/26/2016122.44124.34121.48123.841,112,370
1/25/2016123.77124.36121.67122.011,130,720
1/22/2016123.63124.92122.90124.513,516,110
1/21/2016122.20124.02120.73121.391,887,560
1/20/2016118.89123.41116.32122.022,034,960
1/19/2016123.89124.19119.36120.791,197,360
1/15/2016121.35122.88119.33122.661,885,710
1/14/2016123.32125.92120.71124.781,792,560
1/13/2016127.63128.27121.85122.611,972,110
1/12/2016127.31128.92124.85127.341,213,680
1/11/2016127.80128.44124.58126.221,664,260
1/8/2016129.99130.81126.98127.291,483,960
1/7/2016130.89131.94129.19129.531,675,620
1/6/2016133.61134.73132.39133.27752,043
1/5/2016136.02136.59135.02135.69771,134
1/4/2016136.92136.95134.67135.611,500,710
12/31/2015140.47140.98139.23139.28829,188
12/30/2015142.46142.81141.10141.15520,119
12/29/2015141.47142.60141.08142.49660,940
12/28/2015140.85141.08139.60140.70500,012
12/24/2015141.06142.29141.06141.45283,756
12/23/2015141.03141.85140.33141.65621,117
12/22/2015139.54140.21138.29140.031,256,470
12/21/2015138.78139.33138.08139.11690,087
12/18/2015139.56139.87137.91138.011,462,470
12/17/2015142.34142.34139.86140.01810,413
12/16/2015140.52141.89139.63141.711,114,910
12/15/2015138.26139.65138.08139.321,253,520
12/14/2015138.56139.12136.22137.561,265,720
12/11/2015140.46140.55138.15138.541,200,600
12/10/2015141.01142.65140.75141.94642,751
12/9/2015142.85143.91140.72141.20742,191
12/8/2015142.11143.87141.70143.301,103,650
12/7/2015145.65145.65142.96143.50547,665
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center