$108.18 -1.74 (%) iSh Russl 3000 Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
2/8/2016108.56108.61106.69108.18474,916
2/5/2016111.78111.78109.53109.92370,420
2/4/2016111.56112.92111.29112.11410,842
2/3/2016111.92112.13109.44111.87417,219
2/2/2016112.42112.44111.00111.28448,642
2/1/2016112.82113.94112.31113.44720,020
1/29/2016111.11113.43111.09113.43689,491
1/28/2016111.27111.36109.68110.65366,193
1/27/2016111.12112.15109.60110.17358,117
1/26/2016110.26111.62110.10111.49494,958
1/25/2016111.29111.35109.70109.821,230,150
1/22/2016110.96111.70110.64111.66505,008
1/21/2016109.12110.66108.27109.31531,244
1/20/2016108.22109.88105.85108.851,193,400
1/19/2016111.42111.42108.94109.97587,189
1/15/2016109.53110.51108.61110.10689,003
1/14/2016111.16113.24109.92112.47521,241
1/13/2016114.20114.44110.41110.71496,593
1/12/2016113.89114.39112.16113.69294,084
1/11/2016113.45113.76111.58112.87590,282
1/8/2016115.03115.24112.73112.96720,036
1/7/2016115.22116.16114.01114.271,520,700
1/6/2016117.03117.83116.39117.07380,885
1/5/2016118.69118.95117.93118.67314,329
1/4/2016118.29118.42117.16118.38727,329
12/31/2015121.08121.44120.28120.31738,250
12/30/2015122.20122.20121.39121.44538,754
12/29/2015122.04122.53121.92122.36623,124
12/28/2015121.07121.22120.42121.22340,374
12/24/2015121.61121.92121.35121.50382,188
12/23/2015121.60122.34121.43122.33568,852
12/22/2015120.34121.01119.63120.82656,861
12/21/2015119.62119.84118.80119.68404,519
12/18/2015120.50120.50118.80118.85318,726
12/17/2015122.88122.89120.81120.84442,613
12/16/2015121.64122.85120.93122.64442,709
12/15/2015120.52121.43120.51120.91457,016
12/14/2015119.23119.68117.96119.56456,056
12/11/2015120.24120.54118.96119.20399,093
12/10/2015121.42122.42121.17121.55255,510
12/9/2015121.94123.22120.61121.28608,437
12/8/2015121.91122.83121.53122.29467,097
12/7/2015123.74123.79122.49123.02215,658
12/4/2015121.93124.15121.93123.99930,543
12/3/2015123.99123.99121.27121.75322,021
12/2/2015124.75125.00123.41123.58318,589
12/1/2015124.22124.91123.97124.84550,777
11/30/2015124.37124.52123.67123.69246,001
11/27/2015124.12124.39123.93124.2432,212
11/25/2015124.06124.30123.82124.09150,982
11/24/2015123.12124.23122.75123.97216,739
11/23/2015123.76124.21123.40123.68204,045
11/20/2015123.81124.20123.52123.74317,304
11/19/2015123.43123.55123.07123.24178,329
11/18/2015121.85123.53121.64123.43157,652
11/17/2015121.79122.50121.25121.47161,463
11/16/2015119.73121.62119.73121.62307,566
11/13/2015120.89121.02119.86119.92212,746
11/12/2015122.27122.55121.16121.22274,734
11/11/2015123.76123.76122.97122.98184,684
11/10/2015122.80123.55122.68123.54143,356
11/9/2015124.10124.10122.58123.23182,393
11/6/2015124.26124.54123.49124.44139,015
11/5/2015124.67124.87123.75124.40117,066
11/4/2015125.25125.25124.19124.56153,692
11/3/2015124.28125.31124.14124.84131,331
10/30/2015123.73123.78122.95122.98418,057
10/29/2015123.29123.69123.17123.53585,147
10/28/2015122.30123.71122.00123.71299,985
10/26/2015122.58122.60122.24122.35137,479
10/23/2015122.63122.96122.01122.66266,975
10/22/2015120.42121.71120.19121.45110,361
10/21/2015120.89120.95119.54119.63180,090
10/20/2015120.39121.04120.26120.57137,224
10/19/2015120.11120.82120.06120.70131,880
10/16/2015120.44120.65119.85120.61332,530
10/15/2015118.65120.23118.47120.23628,411
10/14/2015118.86119.37118.14118.28246,551
10/13/2015119.20120.25118.86118.93115,469
10/12/2015119.75119.96119.46119.82320,010
10/9/2015119.80120.08119.39119.81116,808
10/8/2015118.35119.90118.17119.68236,137
10/7/2015118.21118.72117.41118.61221,054
10/6/2015117.90118.24117.03117.51263,227
10/5/2015116.63118.11116.63118.00228,349
10/2/2015113.16115.83112.41115.83325,764
10/1/2015113.99114.39112.80114.16269,449
9/30/2015113.19114.02112.63113.89487,809
9/29/2015112.14112.88111.21111.83306,617
9/28/2015114.20114.42111.71111.851,037,870
9/25/2015116.21116.21114.34114.90267,298
9/24/2015115.20115.88114.25115.63317,979
9/23/2015116.51116.76115.74116.04181,601
9/22/2015116.44116.70115.55116.29229,952
9/21/2015117.99118.77117.22117.85153,678
9/18/2015117.64118.61117.14117.39231,905
9/17/2015119.43121.08119.04119.33294,229
9/16/2015118.62119.57118.38119.47318,559
9/15/2015117.40118.71117.20118.44473,172
9/14/2015117.48117.48116.70116.96229,414
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center