$117.25 -4.43 (%) iSh Rsl 2000 Gr Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/4/2015143.92145.75143.49145.68750,971
12/3/2015147.28147.76143.10143.85844,699
12/2/2015147.61148.22146.50146.79502,045
12/1/2015147.53147.76146.24147.65882,712
11/30/2015148.39148.39146.58146.77611,591
11/27/2015147.30148.12146.79147.82268,659
11/25/2015145.54147.28145.54147.09573,607
11/24/2015143.90145.77143.46145.54696,156
11/23/2015143.93145.21143.71144.56730,600
11/20/2015143.22144.43143.12143.81828,820
11/19/2015143.49143.69142.27142.56582,622
11/18/2015141.53143.65140.73143.47631,690
11/17/2015141.28142.68140.54141.071,856,620
11/16/2015139.83141.06138.98141.03494,597
11/13/2015140.78141.82139.79140.21923,478
11/12/2015143.10143.41141.19141.42710,305
11/11/2015145.74145.76144.03144.05393,909
11/10/2015144.59145.47143.85145.37648,296
11/9/2015146.73146.87144.37145.28555,507
11/6/2015145.35147.05144.14146.90622,944
11/5/2015145.71145.87143.89145.51583,586
11/4/2015146.10146.54145.01145.751,003,760
11/3/2015144.59146.51144.13145.68482,140
10/30/2015141.73142.28141.26141.55873,150
10/29/2015143.21143.58141.31141.74792,185
10/28/2015139.52143.69139.06143.621,774,340
10/27/2015139.96140.34138.14139.22630,383
10/26/2015140.93141.29140.04140.32578,576
10/23/2015140.70141.36139.62141.191,450,170
10/22/2015139.02140.05137.63139.011,071,100
10/21/2015141.13141.19137.50138.28818,568
10/20/2015141.40141.87139.75140.42565,289
10/19/2015140.31142.47139.84141.47764,341
10/16/2015140.95141.28139.56141.01715,477
10/15/2015137.65140.94137.17140.861,417,940
10/14/2015138.43139.59136.86137.14861,816
10/13/2015140.47141.67138.35138.39574,722
10/12/2015141.17141.54140.07140.83521,357
10/9/2015140.31141.72140.19141.16841,557
10/8/2015139.49140.66138.41140.35809,802
10/7/2015138.02139.88137.31139.691,120,540
10/6/2015138.83139.46135.98137.221,326,060
10/5/2015137.88139.39137.55139.091,755,170
10/2/2015132.02136.43131.37136.36871,437
10/1/2015134.07134.41131.49133.751,010,990
9/30/2015132.76134.21131.98133.971,291,340
9/29/2015132.76133.91130.35131.291,151,840
9/28/2015137.04137.49131.76132.621,812,650
9/25/2015141.70141.70136.93137.631,174,920
9/24/2015140.74140.96138.89140.761,437,880
9/23/2015142.37142.84141.08141.57724,772
9/22/2015142.81143.33140.88141.971,476,310
9/21/2015146.63147.38143.59144.461,600,340
9/18/2015145.12147.08145.12145.621,516,350
9/17/2015146.27149.16145.88147.441,875,540
9/16/2015145.40146.28144.84146.15603,920
9/15/2015144.18145.66143.80145.34911,414
9/14/2015144.80144.84143.18143.78449,560
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center