$140.80 -0.82 (%) iSh Rsl 2000 Gr Shs - NYSEARCA

Sep. 4, 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
9/4/2015140.28141.91139.91140.80857,260
9/3/2015142.42143.61141.37141.621,696,360
9/2/2015140.75142.24139.57142.191,480,150
9/1/2015141.76141.81138.85139.361,708,270
8/31/2015143.75144.72142.80143.19825,211
8/28/2015142.94144.48142.71144.451,062,350
8/27/2015141.87143.68140.40143.132,089,250
8/26/2015138.18140.71136.00140.502,173,020
8/25/2015141.01141.10136.61136.822,421,690
8/24/2015134.40142.03123.85137.002,758,280
8/21/2015143.00145.06141.86142.732,773,500
8/20/2015148.29148.40144.79144.841,304,320
8/19/2015150.16150.76148.50149.471,032,730
8/18/2015152.42152.42150.84151.001,113,960
8/17/2015149.86152.49149.38152.40681,016
8/14/2015149.48150.47148.41150.33954,549
8/13/2015150.40151.25149.55149.69383,980
8/12/2015149.39150.67147.07150.301,448,850
8/11/2015150.94151.94149.60150.38808,065
8/10/2015151.29152.78151.08152.09742,615
8/7/2015151.06151.10149.20150.60966,758
8/6/2015154.99155.20150.62151.591,331,420
8/5/2015155.00156.12154.33154.721,452,710
8/4/2015154.34155.00153.50154.03868,211
8/3/2015155.08155.36152.96154.12877,420
7/31/2015153.95155.94153.69154.95725,571
7/30/2015152.79153.99151.79153.71604,206
7/29/2015152.96153.60152.10153.11960,211
7/28/2015151.91153.22149.76152.95903,461
7/27/2015152.42152.59150.92151.47943,597
7/24/2015155.67156.14152.95153.221,168,090
7/23/2015157.50158.35155.58155.90748,936
7/22/2015155.82157.40155.52157.24698,161
7/21/2015157.24157.80155.54156.46951,317
7/20/2015158.19158.19156.77157.37981,919
7/17/2015158.36158.42157.15157.86704,835
7/16/2015157.61158.32157.31158.17983,609
7/15/2015157.87158.12156.35156.71800,553
7/14/2015156.47157.98156.42157.72774,534
7/13/2015155.40156.73155.25156.59832,108
7/10/2015153.91154.66153.11154.42571,168
7/9/2015152.84153.05151.60151.86888,158
7/8/2015152.21152.84150.05150.88778,739
7/7/2015153.59153.77150.50153.722,265,510
7/6/2015151.97154.51151.97153.471,794,620
7/2/2015154.84154.84152.80153.37745,399
7/1/2015155.68156.27154.06155.031,017,280
6/30/2015154.34155.00153.57154.58907,375
6/29/2015156.36156.66152.84153.171,217,220
6/26/2015158.66158.66156.38157.11566,998
6/25/2015158.54158.63157.17158.00505,707
6/24/2015159.26159.62157.64157.88750,531
6/23/2015159.37159.71158.85159.60528,213
6/22/2015158.99159.51158.55159.51999,843
6/19/2015158.18158.45157.82158.11578,777
6/18/2015156.50158.55156.50158.282,336,760
6/17/2015156.25156.56155.39155.89737,379
6/16/2015154.42156.08154.41155.65733,083
6/15/2015154.05154.96152.51154.66848,227
6/12/2015155.10155.32154.49155.13681,747
6/11/2015155.64155.94155.10155.52611,453
6/10/2015153.96155.60153.67155.13410,067
6/9/2015153.91154.02151.97153.20610,870
6/8/2015154.65155.15153.64154.13570,919
6/5/2015153.13154.97151.73154.79563,336
6/4/2015154.11154.74152.68153.28563,699
6/3/2015153.62155.04153.01154.91787,669
6/2/2015152.52154.03151.87153.011,482,460
6/1/2015153.46153.71151.22152.92407,841
5/29/2015153.12153.50151.76152.40546,842
5/28/2015153.30153.48152.24153.32427,463
5/27/2015151.62153.72151.03153.61513,387
5/26/2015152.54152.54150.61151.54581,735
5/22/2015153.23153.90152.31153.02330,412
5/21/2015153.51153.94152.68153.30633,231
5/20/2015153.49153.99152.38153.51461,867
5/19/2015153.03153.31152.32153.01460,570
5/18/2015151.13153.37150.68153.25438,894
5/15/2015151.16151.39150.38151.26566,204
5/14/2015150.36151.51149.32151.39495,795
5/13/2015150.24150.68149.00149.821,724,130
5/12/2015149.36150.19147.63149.65795,883
5/11/2015149.77151.04149.51149.92430,896
5/8/2015150.09150.56149.41149.73340,976
5/7/2015147.91149.15147.00148.63756,257
5/6/2015147.80147.99146.48147.731,342,920
5/5/2015149.36149.46146.28147.031,509,650
5/4/2015148.60150.46148.60149.16721,544
5/1/2015147.73148.75146.96148.441,057,990
4/30/2015149.77150.28146.36147.091,553,230
4/29/2015151.63152.23150.17150.671,256,930
4/28/2015152.11152.86149.86152.421,503,920
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!