$148.07 +0.26 (%) iSh Rsl 2000 Gr Shs - NYSE ARCA

Aug. 30, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
8/29/2016147.49148.36147.39147.81359,220
8/26/2016147.40148.58146.22147.12607,688
8/25/2016146.75147.87146.26147.20584,578
8/24/2016148.55148.98146.77147.121,082,560
8/23/2016148.02149.02147.98148.62473,476
8/22/2016146.75147.67146.43147.54634,525
8/19/2016146.68147.31146.30147.01344,666
8/18/2016146.03147.07145.89147.07421,871
8/17/2016146.69146.88145.24146.06577,925
8/16/2016147.85147.85146.58146.75661,081
8/15/2016147.00148.50147.00148.10817,037
8/12/2016146.18146.92146.05146.68432,364
8/11/2016146.23146.74145.68146.40297,439
8/10/2016146.79147.00145.11145.68737,307
8/9/2016146.33147.01146.28146.80407,404
8/8/2016146.91147.30146.16146.41487,680
8/5/2016145.92147.04145.43146.72866,502
8/4/2016144.92145.78144.65144.97477,382
8/3/2016143.61144.82143.24144.801,261,780
8/2/2016146.07146.07143.27143.871,476,100
8/1/2016145.79146.49144.89146.022,643,200
7/29/2016145.23146.31144.15145.481,019,750
7/28/2016145.20145.73144.87145.30343,325
7/27/2016145.05145.50144.43145.35535,877
7/26/2016144.02145.02143.67144.65506,903
7/25/2016144.01144.29143.52144.07441,558
7/22/2016143.04144.51142.82144.22437,097
7/21/2016143.56144.42142.55142.98508,552
7/20/2016142.70144.14142.28143.77568,253
7/19/2016143.08143.41141.93142.27531,606
7/18/2016142.73143.68142.60143.09523,173
7/15/2016143.14143.44142.44142.89525,495
7/14/2016143.56144.01142.47142.501,571,950
7/13/2016144.00144.27142.35142.471,521,180
7/12/2016142.94144.19142.46143.391,353,450
7/11/2016141.26142.20141.08141.78999,174
7/8/2016138.37140.70138.25140.36874,546
7/7/2016137.09137.91136.28137.23794,548
7/6/2016134.82136.79134.73136.751,624,260
7/5/2016137.24137.57135.25136.01780,009
7/1/2016137.16138.41137.03137.741,170,390
6/30/2016135.04137.19134.41137.181,457,290
6/29/2016133.42134.96133.13134.84837,138
6/28/2016130.83132.35130.53131.791,065,730
6/27/2016132.21132.37128.86129.691,614,320
6/24/2016133.30135.75132.44133.791,472,030
6/23/2016137.88139.41137.76139.34525,269
6/22/2016137.18138.19136.46136.59946,633
6/21/2016137.89137.89136.13137.061,497,020
6/20/2016138.01139.13137.63137.631,319,300
6/17/2016137.10137.19135.78135.98698,334
6/16/2016136.28137.27135.11137.25795,563
6/15/2016137.41138.44137.09137.28351,962
6/14/2016136.58137.65135.85137.03781,531
6/13/2016138.17139.06136.94137.18714,651
6/10/2016139.62139.81138.34138.82897,041
6/9/2016141.69141.91140.68141.05734,728
6/8/2016141.36142.48141.21142.25541,350
6/7/2016141.00141.78140.47141.31685,777
6/6/2016139.50141.26139.10140.93286,372
6/3/2016140.15140.15138.21139.39368,003
6/2/2016138.57140.43138.57140.42368,806
6/1/2016137.48139.12137.25138.93633,907
5/31/2016137.45138.43137.19137.78591,056
5/27/2016135.62137.14135.62137.08733,166
5/26/2016135.86136.07135.15135.39512,914
5/25/2016135.25136.00135.04135.50785,248
5/24/2016132.73135.22132.73134.91831,382
5/23/2016131.94132.93131.80131.91562,173
5/20/2016129.95131.83129.65131.78432,458
5/19/2016129.48130.60128.24129.49836,793
5/18/2016129.05131.30129.01130.371,304,200
5/17/2016131.43132.18129.13129.741,378,240
5/16/2016130.33132.26130.23131.71440,418
5/13/2016130.02131.45129.46129.86609,667
5/12/2016131.81131.91129.28130.45519,791
5/11/2016133.10133.27131.29131.38631,726
5/10/2016132.89133.46131.69133.38422,780
5/9/2016131.23133.06131.15132.22550,682
5/6/2016130.20131.36129.43131.20580,616
5/5/2016131.97132.21130.61130.87829,324
5/4/2016132.35133.21130.91131.43686,937
5/3/2016134.21134.38132.43133.14724,126
5/2/2016134.53135.44133.79135.43496,810
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center