$118.64 +2.81 (%) iSh Russl 3000 Shs - NYSEARCA

Aug. 27, 2015 | 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
8/27/2015116.94118.77116.36118.64476,340
8/26/2015113.00115.93112.31115.83529,609
8/25/2015114.24117.04111.68111.89536,452
8/24/2015116.18116.77100.00113.211,002,980
8/21/2015120.22120.78117.81117.81438,977
8/20/2015123.13123.28121.33121.39178,887
8/19/2015124.52125.00123.49124.07101,208
8/18/2015125.30125.47124.98125.12213,626
8/17/2015124.39125.53124.07125.5361,722
8/14/2015124.20124.80124.07124.72480,918
8/13/2015124.32124.82123.94124.25244,684
8/12/2015123.34124.54122.38124.37123,645
8/11/2015124.56124.77123.81124.2997,485
8/10/2015124.76125.51124.73125.4474,871
8/7/2015124.16124.16123.26123.94177,902
8/6/2015125.42125.45123.66124.2290,541
8/5/2015125.36126.03125.09125.2864,313
8/4/2015125.06125.42124.58124.8569,053
8/3/2015125.60125.60124.45125.08142,736
7/31/2015125.97126.09125.37125.55110,644
7/30/2015125.33125.73124.79125.6588,974
7/29/2015124.82125.66124.63125.54513,491
7/28/2015123.74124.81123.12124.6775,454
7/27/2015123.29123.78122.95123.18173,886
7/24/2015125.64125.64123.87124.03106,961
7/23/2015126.32126.32125.14125.3451,110
7/22/2015125.60126.27125.60126.1083,405
7/21/2015126.73126.92126.06126.27113,665
7/20/2015127.00127.08126.62126.81108,303
7/17/2015126.90126.90126.48126.84143,414
7/16/2015126.53126.84126.45126.81150,177
7/15/2015126.14126.33125.60125.85550,692
7/14/2015125.51126.28125.48126.0979,603
7/13/2015125.05125.57125.04125.50388,845
7/10/2015123.85124.40123.56124.16154,937
7/9/2015123.59124.05122.60122.63260,042
7/8/2015123.56123.70122.16122.37236,857
7/7/2015123.73124.49122.18124.46191,400
7/6/2015123.25124.21123.00123.75150,869
7/2/2015124.76124.76123.76124.08297,017
7/1/2015125.07125.17124.34124.89134,188
6/30/2015124.69124.69123.64123.98212,119
6/29/2015125.14125.69123.58123.58233,119
6/26/2015126.42126.77125.92126.32363,600
6/25/2015127.06127.10126.31126.35103,959
6/24/2015127.48127.71126.72126.73324,372
6/23/2015127.77127.93127.43127.7154,534
6/22/2015127.72127.97127.48127.6494,624
6/19/2015127.24127.38126.73126.73122,235
6/18/2015126.44127.76126.44127.45116,987
6/17/2015126.14126.53125.43126.15106,360
6/16/2015125.22126.01125.08125.94507,529
6/15/2015124.98125.44124.47125.30447,879
6/12/2015126.24126.24125.66125.84141,913
6/11/2015126.66126.87126.49126.67152,897
6/10/2015125.37126.49125.34126.2899,990
6/9/2015124.91125.14124.36124.80154,175
6/8/2015125.69125.69124.82124.89128,928
6/5/2015125.69125.98125.02125.6584,190
6/4/2015126.26126.66125.52125.74110,284
6/3/2015126.80127.18126.41126.78224,133
6/2/2015126.11126.84125.77126.35138,241
6/1/2015126.60126.85125.83126.4370,710
5/29/2015126.95127.02125.99126.19187,629
5/28/2015126.85127.01126.47126.9469,035
5/27/2015126.11127.24125.95127.12102,358
5/26/2015126.84127.15125.61125.9092,101
5/22/2015127.23127.53127.17127.23106,672
5/21/2015127.14127.69127.07127.51202,392
5/20/2015127.40127.71126.97127.2085,868
5/19/2015127.36127.56127.09127.2784,519
5/18/2015126.65127.48126.65127.36153,791
5/15/2015126.86126.91126.46126.84113,230
5/14/2015126.05126.76125.93126.73109,765
5/13/2015125.70126.10125.27125.43110,186
5/12/2015125.13125.77124.53125.47269,382
5/11/2015126.15126.50125.75125.7699,957
5/8/2015125.82126.42125.82126.2395,247
5/7/2015124.08125.00123.94124.71196,634
5/6/2015125.07125.18123.50124.29132,306
5/5/2015125.98126.20124.52124.5578,526
5/4/2015125.78126.53125.78126.09136,220
5/1/2015124.83125.73124.83125.73167,178
4/30/2015125.62125.71124.00124.47188,806
4/29/2015125.80126.26125.34125.84100,734
4/28/2015126.24126.53125.19126.43112,442
4/27/2015127.08127.26125.98126.11137,930
4/24/2015126.90126.90126.48126.74141,930
4/23/2015125.90126.95125.90126.58115,956
4/22/2015125.92126.32125.18126.17250,785
4/21/2015125.73126.34125.44125.64222,075
4/20/2015125.29125.92125.28125.73149,165
4/17/2015125.38125.41124.10124.62284,434
4/16/2015126.01126.46125.82126.12112,708
4/15/2015126.00126.53125.91126.20130,865
4/14/2015125.40125.66124.80125.57126,804
4/13/2015125.81126.25125.36125.38516,720
4/10/2015125.51125.90125.39125.90134,829
4/9/2015124.80125.38124.35125.25842,971
4/8/2015124.52125.09124.33124.8677,018
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!