$123.24 +0.52 (%) iSh Russl 3000 Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/2014122.94123.67122.71123.24505,449
12/18/2014121.82122.72121.13122.72859,310
12/17/2014118.07120.16117.75119.99958,479
12/16/2014117.74119.93117.45117.48750,416
12/15/2014119.84120.09117.93118.31534,171
12/12/2014120.16120.80119.15119.15701,817
12/11/2014120.99122.24120.83121.06534,320
12/10/2014122.16122.27120.39120.52336,500
12/9/2014121.10122.64120.95122.54310,959
12/8/2014123.10123.46122.05122.44232,537
12/5/2014123.25123.59123.10123.36146,080
12/4/2014123.09123.41122.54123.08207,664
12/3/2014122.84123.40122.69123.27560,067
12/2/2014121.85122.81121.85122.66335,347
12/1/2014122.47122.52121.73121.88258,435
11/28/2014123.35123.38122.78122.9273,214
11/26/2014123.03123.39123.01123.3476,703
11/25/2014123.28123.40122.83123.05132,461
11/24/2014122.87123.13122.85123.09113,626
11/21/2014123.30123.37122.28122.59205,234
11/20/2014121.11122.03121.07122.02211,377
11/19/2014121.86121.89121.11121.64157,821
11/18/2014121.32122.20121.32121.96225,237
11/17/2014121.00121.41120.91121.24191,931
11/14/2014121.25121.48121.03121.30159,273
11/13/2014121.43121.76120.79121.22151,770
11/12/2014120.83121.46120.79121.30384,836
11/11/2014121.29121.39120.98121.28111,990
11/10/2014120.82121.23120.76121.18789,328
11/7/2014120.69120.93120.32120.81271,070
11/6/2014120.17120.72119.82120.70338,270
11/5/2014120.52120.52119.74120.17211,336
11/4/2014119.64119.89118.96119.56434,411
11/3/2014120.05120.43119.71119.96233,634
10/31/2014119.88120.23119.43119.95697,759
10/30/2014117.43118.84117.35118.50467,841
10/29/2014118.16118.42117.04117.83302,894
10/28/2014116.86118.04116.73118.04241,117
10/27/2014116.22116.65115.77116.48229,935
10/24/2014115.94116.71115.63116.66203,195
10/23/2014115.54116.59115.42115.90299,925
10/22/2014115.58115.88114.45114.46249,762
10/21/2014113.93115.44113.82115.40478,310
10/20/2014111.77113.16111.77113.16192,367
10/17/2014112.15112.77111.50112.04223,378
10/16/2014108.86111.54108.79110.79523,115
10/15/2014110.12110.92107.97110.56884,947
10/14/2014111.43112.45110.77111.21323,289
10/13/2014112.65113.05110.82110.85224,348
10/10/2014113.92114.55112.63112.64194,907
10/9/2014116.20116.38114.02114.02163,741
10/8/2014114.50116.57113.90116.44145,564
10/7/2014115.80115.99114.54114.54117,872
10/6/2014116.99117.17115.99116.30110,228
10/3/2014116.13116.79115.76116.55203,602
10/2/2014115.11115.72114.02115.36331,519
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center