$155.91 +1.16 (%) iSh Rsl 2000 Gr Shs - NYSE ARCA

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWO historical data

Date Open High Low Close Volume
12/7/2016154.64156.28153.86155.91813,568
12/6/2016153.57155.08152.52154.751,560,560
12/5/2016151.90153.30151.79153.131,031,020
12/2/2016150.37151.22149.96150.56835,935
12/1/2016152.90153.23149.80150.411,617,430
11/30/2016154.56154.56152.19152.311,136,910
11/29/2016154.31154.87153.74153.921,944,580
11/28/2016156.35156.45153.85154.08734,263
11/25/2016156.03156.44155.62156.44242,299
11/23/2016154.27155.79153.80155.72636,999
11/21/2016153.66154.42152.69153.84601,562
11/18/2016153.07153.31152.42153.09457,280
11/17/2016151.90152.99151.58152.52649,101
11/16/2016150.98152.11150.95151.45755,560
11/15/2016150.97151.95150.41151.59558,446
11/14/2016151.31152.37150.29151.261,046,580
11/11/2016146.91149.94146.30149.602,068,380
11/10/2016146.41147.68144.05146.211,595,770
11/9/2016139.22144.62139.09144.411,288,410
11/8/2016139.41140.89138.69140.14666,130
11/7/2016138.74140.07138.69139.61849,754
11/4/2016135.54137.77135.47136.31525,792
11/3/2016136.91137.08135.01135.221,114,700
11/2/2016137.96138.15136.17136.311,369,300
11/1/2016140.01140.01137.32138.251,424,880
10/31/2016139.68140.06139.09139.871,369,910
10/28/2016139.45140.59139.00139.41905,008
10/27/2016142.03142.04139.30139.62746,089
10/26/2016142.43143.14141.21141.59735,785
10/25/2016144.77144.80143.10143.28582,679
10/24/2016144.93145.58144.41144.78332,166
10/21/2016142.65144.16142.63143.82345,197
10/20/2016143.81144.22142.93143.76574,869
10/19/2016144.03144.73143.11144.15416,630
10/18/2016144.59144.77143.74143.85357,386
10/17/2016143.47143.90143.06143.17566,672
10/14/2016144.72145.35143.41143.47724,517
10/13/2016144.29144.89143.27144.33378,064
10/12/2016145.85146.33145.18145.40898,375
10/11/2016148.64148.93145.10145.80747,674
10/10/2016148.32149.58148.19149.00539,388
10/7/2016148.55148.99146.50147.28426,286
10/6/2016148.33148.76147.31148.55359,513
10/5/2016148.37149.60148.37148.69445,893
10/4/2016148.94149.21147.32147.94718,537
10/3/2016148.64148.83147.72148.571,124,250
9/30/2016148.02149.54147.24148.901,467,580
9/29/2016149.70149.70147.25147.43702,619
9/28/2016149.63150.02148.29149.92810,507
9/27/2016148.16149.35147.94149.32679,157
9/26/2016148.89149.40148.19148.32615,123
9/23/2016151.46151.46150.06150.07713,520
9/22/2016150.16151.31150.01151.23555,439
9/21/2016147.65149.27146.85149.161,668,060
9/20/2016148.19148.39147.18147.22389,891
9/19/2016147.24148.85146.93147.63596,980
9/16/2016146.20146.98145.89146.501,624,930
9/15/2016145.07147.15144.94147.05436,581
9/14/2016144.71145.79144.44145.011,024,590
9/13/2016146.12146.38143.61144.501,097,190
9/12/2016144.30147.20144.07147.14661,080
9/9/2016148.45148.54144.86144.94893,940
9/8/2016150.09150.09149.33149.67348,849
9/7/2016149.35150.16149.11150.14591,441
9/6/2016149.38149.54148.56149.39452,929
9/2/2016148.43148.91147.85148.91470,604
9/1/2016147.32147.75146.03147.58712,906
8/31/2016147.84148.01146.33147.06639,592
8/30/2016148.04148.44147.46148.05334,292
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center