$153.02 -0.28 (%) iSh Rsl 2000 Gr Shs - NYSEARCA

May. 22, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center