$115.15 -0.07 (%) iSh Russl 3000 Shs - NYSEARCA

Oct. 2, 2014 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
10/1/2014116.63116.66115.00115.22401,328
9/30/2014117.44117.65116.65116.79182,241
9/29/2014116.56117.46116.42117.28108,809
9/26/2014116.81117.77116.67117.53180,313
9/25/2014118.12118.14116.58116.58184,990
9/24/2014117.61118.54117.28118.47330,270
9/23/2014118.31118.77117.97117.97269,475
9/22/2014119.58119.58118.49118.72114,472
9/19/2014120.43120.54119.59119.81112,375
9/18/2014119.86120.10119.72120.0575,655
9/17/2014119.51120.01119.03119.4157,591
9/16/2014118.16119.48118.16119.32130,099
9/15/2014118.74118.74118.20118.45105,795
9/12/2014119.34119.37118.42118.74116,295
9/11/2014118.78119.52118.78119.5172,715
9/10/2014118.89119.37118.60119.3455,506
9/9/2014119.57119.57118.66118.88105,918
9/8/2014119.80120.06119.31119.72107,360
9/5/2014119.41119.96119.01119.9473,874
9/4/2014119.84120.27119.12119.38153,575
9/3/2014120.17120.20119.51119.63200,924
9/2/2014119.92119.97119.34119.77197,265
8/29/2014119.57119.77119.14119.7798,622
8/28/2014119.04119.41118.90119.3089,479
8/27/2014119.56119.66119.28119.46215,565
8/26/2014119.36119.76119.36119.54138,726
8/25/2014119.33119.54119.09119.28195,877
8/22/2014118.83118.99118.45118.71245,652
8/21/2014118.70119.04118.49118.91166,412
8/20/2014118.17118.73118.10118.5996,982
8/19/2014118.03118.42117.96118.36180,805
8/18/2014117.25117.79117.25117.78258,394
8/15/2014117.13117.25115.89116.72205,851
8/14/2014116.33116.70116.29116.68122,739
8/13/2014115.75116.27115.56116.20693,660
8/12/2014115.49115.76114.98115.36131,769
8/11/2014115.60116.04115.53115.5776,380
8/8/2014114.08115.22113.88115.13195,919
8/7/2014114.95115.02113.59113.88277,606
8/6/2014113.91114.94113.91114.47159,567
8/5/2014114.97115.34114.07114.45183,909
8/4/2014114.91115.65114.31115.43194,693
8/1/2014114.64115.36114.06114.60815,240
7/31/2014116.40116.47114.88114.88165,330
7/30/2014117.74117.80116.84117.29107,269
7/29/2014117.90118.05117.19117.2196,941
7/28/2014117.74117.82116.95117.61132,378
7/25/2014117.91117.98117.48117.6699,161
7/24/2014118.40118.53118.17118.2989,974
7/23/2014118.19118.40118.02118.2898,020
7/22/2014117.80118.23117.80118.00101,293
7/21/2014117.37117.54116.92117.41139,606
7/18/2014116.79117.81116.79117.69101,292
7/17/2014117.47117.90116.27116.46183,723
7/16/2014118.12118.12117.50117.81153,384
7/15/2014117.88118.09116.95117.48160,768
7/14/2014117.77117.99117.73117.77330,707
7/11/2014117.04117.28116.75117.22210,454
7/10/2014116.30117.45116.30117.12162,542
7/9/2014117.42117.72117.13117.64227,167
7/8/2014117.84117.84116.81117.14175,159
7/7/2014118.47118.47117.88118.02114,991
7/3/2014118.36118.68118.30118.6879,545
7/2/2014118.13118.24117.94118.05186,433
7/1/2014118.01118.98118.01118.60182,164
6/30/2014117.68117.92117.56117.74161,360
6/27/2014117.30117.75117.01117.61125,674
6/26/2014117.59117.59116.63117.40178,910
6/25/2014116.61117.58116.61117.52184,358
6/24/2014117.60118.10116.78116.91186,208
6/20/2014117.73117.79117.55117.68470,592
6/19/2014117.46117.58117.05117.48209,942
6/18/2014116.50117.37116.30117.35176,943
6/17/2014115.84116.62115.83116.53109,831
6/16/2014115.95116.31115.69116.08109,413
6/13/2014115.90116.10115.47116.02124,450
6/12/2014116.36116.60115.36115.6993,088
6/11/2014116.38116.60116.20116.4771,824
6/10/2014116.87116.87116.46116.8552,998
6/9/2014116.64117.21116.60116.9196,888
6/6/2014116.40116.75116.35116.68188,369
6/5/2014115.42116.18114.94116.1083,342
6/4/2014114.80115.28114.56115.27195,933
6/3/2014114.85114.99114.54114.8996,714
6/2/2014115.15115.15114.47114.9990,668
5/30/2014114.71114.95114.50114.91284,766
5/29/2014114.58114.78114.17114.7793,178
5/28/2014114.27114.47113.96114.18272,376
5/27/2014114.01114.40114.01114.35104,284
5/23/2014113.08113.65113.08113.60215,936
5/22/2014112.68113.29112.61113.05108,835
5/21/2014112.25112.71112.17112.66108,693
5/20/2014112.50112.53111.50111.7879,073
5/19/2014111.81112.71111.77112.6462,362
5/16/2014111.80112.15111.28112.13116,931
5/15/2014112.46112.53111.10111.67130,784
5/13/2014113.46113.76113.27113.30225,456
5/12/2014112.71113.43112.68113.39242,765
5/8/2014111.97112.85111.55111.8573,089
5/7/2014111.89112.18110.96112.13209,233
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center