$142.29 -0.86 (%) iSh Rsl 2000 Gr Shs - NYSEARCA

Jan. 27, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
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
12/24/2014142.45143.20141.91142.74283,226
12/23/2014143.66143.90141.94142.371,287,060
12/22/2014142.09142.77141.64142.741,002,990
12/19/2014142.00142.54140.83141.692,144,740
12/18/2014140.84141.67140.19141.661,182,830
12/17/2014135.22139.30134.81139.211,716,030
12/16/2014134.71137.28134.41134.781,477,860
12/15/2014137.46138.02134.70135.261,532,540
12/12/2014136.75138.40136.28136.80976,970
12/11/2014138.29140.30137.94138.241,012,750
12/10/2014140.07140.74137.43137.521,875,590
12/9/2014136.72140.70136.09140.581,804,710
12/8/2014139.54140.79137.63138.02883,222
12/5/2014139.19140.14138.41139.901,047,790
12/4/2014139.32139.41138.11138.67863,392
12/3/2014138.18139.80137.74139.40824,222
12/2/2014136.28138.25136.28138.021,073,690
12/1/2014138.06138.31136.00136.121,582,820
11/28/2014140.84140.84138.46138.67756,249
11/26/2014139.74140.57139.60140.46379,448
11/25/2014139.98140.91139.31139.861,347,090
11/24/2014137.96139.93137.96139.831,506,300
11/21/2014139.82139.86137.37137.82971,862
11/20/2014135.29137.59135.29137.55791,687
11/19/2014137.34137.52135.20136.041,680,890
11/18/2014137.06138.50137.06137.521,059,670
11/17/2014137.54138.27136.47136.482,352,930
11/14/2014137.97138.30137.20137.85781,088
11/13/2014139.20139.83137.68138.051,247,560
11/12/2014137.66139.47137.60139.201,171,330
11/11/2014138.24138.61137.79138.561,411,720
11/10/2014137.50138.29137.13138.271,354,900
11/7/2014137.30137.48136.19137.481,020,770
11/6/2014136.55137.46136.19137.451,587,700
11/5/2014137.93137.94136.16136.541,098,190
11/4/2014136.94137.82136.23136.78640,667
11/3/2014137.79138.82136.87137.421,475,630
10/31/2014137.73138.32136.85137.631,148,120
10/30/2014133.67136.15133.20135.52728,589
10/29/2014134.82135.54133.20134.18942,940
10/28/2014131.46134.74131.21134.71802,783
10/27/2014130.05130.91128.88130.84593,811
10/24/2014130.81131.14130.09130.95539,615
10/23/2014129.54131.41129.11130.64659,456
10/22/2014130.53130.69127.82127.941,348,580
10/21/2014128.74130.14128.16130.141,823,620
10/20/2014125.74127.88125.57127.841,502,290
10/17/2014128.01128.39125.65126.182,947,640
10/16/2014123.42127.54123.00126.463,464,460
10/15/2014123.04125.55120.67125.032,728,130
10/14/2014122.99125.13122.24123.041,883,430
10/13/2014122.76124.35120.89121.792,892,900
10/10/2014124.40125.62122.59122.741,756,160
10/9/2014128.59128.59124.78124.792,986,080
10/8/2014125.87128.60124.41128.481,846,480
10/7/2014127.67128.14126.02126.111,118,000
10/6/2014130.40130.62128.31128.601,578,920
10/3/2014129.99130.90129.23130.151,029,830
10/2/2014127.43129.36126.29128.822,050,670
10/1/2014129.56129.67126.99127.481,374,430
9/30/2014131.70131.70129.60129.691,107,740
9/29/2014131.10131.99129.66131.77872,341
9/26/2014130.68131.59130.43131.38661,991
9/25/2014132.19132.40129.74130.22996,968
9/24/2014131.06132.67130.59132.541,446,440
9/23/2014131.57132.60130.81131.041,160,640
9/22/2014133.39133.68131.62132.23933,797
9/19/2014136.68136.86133.62134.191,073,740
9/18/2014135.58136.03135.38136.001,139,800
9/17/2014134.81135.93134.38135.09713,096
9/16/2014133.70134.88133.18134.541,014,960
9/15/2014135.88136.07133.47134.00923,821
9/12/2014137.26137.26135.50135.88739,721
9/11/2014135.68137.29135.51137.19483,782
9/10/2014135.13136.41134.78136.41800,960
9/9/2014136.75136.75134.99135.23650,742
9/8/2014136.34137.15135.95136.99695,423
9/5/2014136.04136.49134.93136.41588,277
9/4/2014137.14137.98135.82136.12767,880
9/3/2014138.46138.46136.54136.75801,990
9/2/2014137.57137.99136.85137.781,201,550
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center