$123.72 +0.53 (%) iSh Russl 3000 Shs -

May. 27, 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

IWV historical data

Date Open High Low Close Volume
5/27/2016123.19123.74123.19123.72101,829
5/26/2016123.38123.47122.99123.19180,541
5/25/2016122.67123.40122.67123.20124,012
5/24/2016121.31122.55121.30122.3365,273
5/23/2016120.82121.07120.57120.6568,816
5/20/2016120.37121.16120.37120.91116,566
5/19/2016119.83120.24119.10119.95152,385
5/18/2016120.21121.26119.78120.43236,886
5/17/2016121.27121.52120.04120.42386,638
5/16/2016120.43121.87120.43121.56226,117
5/13/2016121.04121.49120.13120.3192,460
5/12/2016121.87121.98120.67121.32266,189
5/11/2016122.20122.50121.42121.48123,252
5/10/2016121.61122.57121.58122.54173,717
5/9/2016120.95121.41120.73121.13152,165
5/6/2016120.16120.98119.88120.98324,373
5/5/2016120.89121.18120.28120.51118,142
5/4/2016120.68121.11120.27120.62180,525
5/3/2016121.72121.75120.81121.33259,571
5/2/2016121.97122.61121.57122.5196,118
4/29/2016121.93122.06120.80121.14381,719
4/28/2016122.86123.64122.03122.27102,224
4/27/2016122.98123.67122.70123.40194,755
4/26/2016123.13123.34122.74123.18223,583
4/25/2016122.69122.86122.28122.81151,036
4/22/2016122.75123.24122.51123.14163,613
4/21/2016123.62123.70122.75122.95163,106
4/20/2016123.54124.10123.19123.64232,533
4/19/2016123.38123.70122.92123.43106,792
4/18/2016121.90123.16121.79123.16134,095
4/15/2016122.35122.42122.05122.31113,345
4/14/2016122.38122.66122.11122.34121,602
4/13/2016121.62122.40121.54122.37127,846
4/12/2016119.88121.13119.62120.95141,682
4/11/2016120.61121.07119.78119.86209,587
4/8/2016120.58120.87119.76120.11204,063
4/7/2016120.46120.72119.27119.74162,027
4/6/2016119.93121.27119.79121.27175,883
4/5/2016120.22120.45119.75119.88155,720
4/4/2016121.50121.65120.93121.12152,930
4/1/2016120.21121.69119.90121.56244,599
3/31/2016121.03121.29120.72120.86176,154
3/30/2016121.25121.48120.74121.00182,054
3/29/2016118.99120.55118.69120.54397,106
3/28/2016119.34119.51118.86119.17130,406
3/24/2016118.42119.12118.25119.12276,588
3/23/2016119.90120.20119.08119.12110,123
3/22/2016120.30121.06120.05120.70179,636
3/21/2016120.49120.90120.30120.71320,600
3/18/2016120.40120.77120.26120.68224,734
3/17/2016119.19120.37118.84120.04455,498
3/16/2016118.20119.41118.11119.18246,844
3/15/2016118.10118.43117.96118.39245,612
3/14/2016118.67119.09118.40118.81201,389
3/11/2016117.95119.03117.91118.98538,176
3/10/2016117.42117.96115.79116.85772,494
3/9/2016117.00117.24116.52117.04209,855
3/8/2016117.27117.41116.38116.43115,557
3/7/2016117.22118.22117.07118.00268,165
3/4/2016117.49118.30116.94117.74225,823
3/3/2016116.64117.32116.31117.29234,325
3/2/2016115.93116.71115.65116.71393,295
3/1/2016114.29116.10114.10116.08407,595
2/29/2016114.29114.92113.43113.43658,984
2/26/2016114.97115.01114.17114.26172,839
2/25/2016113.37114.42112.83114.42247,114
2/24/2016111.39113.18110.69113.02336,978
2/23/2016113.38113.57112.38112.45361,685
2/22/2016113.18113.91113.18113.85230,986
2/19/2016111.65112.22111.22112.20153,742
2/18/2016112.80112.80111.96112.21193,636
2/17/2016111.45112.90111.45112.67217,333
2/16/2016110.01110.76109.50110.75373,602
2/12/2016107.73108.81107.29108.79483,317
2/11/2016106.41107.27105.62106.67888,512
2/10/2016108.57109.87107.98108.01361,330
2/9/2016106.93108.93106.93108.01628,104
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center