$134.36 +0.55 (%) iSh Russl 3000 Shs - NYSE ARCA

Dec. 8, 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
12/8/2016133.89134.66133.67134.36382,688
12/7/2016132.07133.88131.95133.81533,373
12/6/2016131.74132.18131.40132.17427,302
12/5/2016131.11131.75131.11131.46510,143
12/2/2016130.49130.97130.41130.65306,223
12/1/2016131.31131.41130.31130.53569,335
11/30/2016131.97132.00131.08131.15331,702
11/29/2016131.20131.74130.97131.42218,181
11/28/2016131.80131.82131.12131.20160,558
11/25/2016131.72131.95131.66131.9556,926
11/23/2016130.88131.51130.78131.50294,901
11/21/2016130.38130.92130.33130.91147,717
11/18/2016130.35130.35129.85129.95135,913
11/17/2016129.53130.25129.53130.15116,489
11/16/2016129.43129.66129.19129.52299,800
11/15/2016129.02129.71128.76129.67225,081
11/14/2016128.79129.10128.21128.72228,603
11/11/2016127.86128.49127.55128.35108,988
11/10/2016128.54129.13127.36128.22327,209
11/9/2016125.20128.26125.04127.93432,528
11/8/2016125.47126.69125.27126.29338,520
11/7/2016124.75125.76124.55125.72188,554
11/4/2016123.11123.86123.00123.07375,231
11/3/2016123.80123.96122.91123.11213,489
11/2/2016124.27124.46123.51123.59180,333
11/1/2016125.62125.62123.71124.52519,427
10/31/2016125.57125.76125.32125.41371,798
10/28/2016125.75126.23125.03125.36292,684
10/27/2016126.74126.80125.66125.76160,875
10/26/2016126.05126.64125.84126.20253,230
10/25/2016127.03127.09126.49126.55136,258
10/24/2016127.13127.41126.87127.11197,681
10/21/2016125.97126.59125.82126.55207,575
10/20/2016126.59126.92126.04126.51329,853
10/19/2016126.59127.00126.30126.78356,436
10/18/2016126.63126.67126.19126.37147,619
10/17/2016126.06126.13125.50125.64249,823
10/14/2016126.65126.99125.97125.97350,937
10/13/2016125.65126.32124.93126.01314,243
10/12/2016126.31126.81126.06126.44469,344
10/11/2016127.76127.76125.81126.30483,325
10/10/2016127.81128.33127.81128.00335,011
10/7/2016128.01128.04126.79127.29174,820
10/6/2016127.61127.90127.12127.75116,778
10/5/2016127.57128.04127.57127.80168,963
10/4/2016127.95128.07126.79127.17164,477
10/3/2016127.90127.98127.39127.75219,233
9/30/2016127.80128.63127.55128.1989,848
9/29/2016128.31128.51126.89127.22169,295
9/28/2016127.92128.49127.21128.41218,883
9/27/2016126.92127.76126.68127.73102,034
9/26/2016127.55127.63126.90126.97132,337
9/23/2016129.02129.06128.50128.5367,455
9/22/2016129.01129.37128.91129.25110,375
9/21/2016127.28128.38126.84128.24140,257
9/20/2016127.46127.51126.83126.8364,653
9/19/2016127.18127.77126.66126.89108,879
9/16/2016126.85127.15126.32126.7474,895
9/15/2016125.92127.43125.66127.24165,723
9/14/2016126.06126.77125.61125.93106,309
9/13/2016127.11127.17125.59125.94132,440
9/12/2016125.58128.14125.49127.94193,372
9/9/2016128.56128.56126.11126.12133,788
9/8/2016129.47129.62129.22129.4659,113
9/7/2016129.51129.72129.22129.6679,548
9/6/2016129.48129.56128.89129.5659,729
9/2/2016129.04129.39128.83129.26184,842
9/1/2016128.46128.69127.66128.45174,130
8/31/2016128.75128.75127.96128.44119,310
8/30/2016129.05129.20128.48128.81154,952
8/29/2016128.11129.22128.11129.0452,790
8/26/2016128.77129.47127.76128.3279,839
8/25/2016128.40128.95128.19128.67117,508
8/24/2016129.33129.37128.41128.6880,478
8/23/2016129.46129.75129.36129.36180,924
8/22/2016128.82129.15128.65129.0169,174
8/19/2016128.79129.14128.58129.01174,225
8/18/2016128.81129.21128.78129.2162,860
8/17/2016128.65128.88128.05128.8279,857
8/16/2016129.19129.19128.66128.6695,499
8/15/2016129.18129.64129.18129.48136,127
8/12/2016128.83129.07128.70128.9393,078
8/11/2016128.83129.19128.69129.00198,331
8/10/2016128.97128.97128.25128.47128,732
8/9/2016128.81129.13128.65128.78142,972
8/8/2016128.90129.04128.57128.75108,480
8/5/2016128.21128.84128.07128.78106,863
8/4/2016127.73127.96127.44127.70103,087
8/3/2016127.03127.64126.84127.64290,802
8/2/2016127.94127.98126.58127.10125,860
8/1/2016128.24128.50127.79128.05110,295
7/29/2016127.75128.45127.61128.21133,788
7/28/2016127.62128.16127.37127.97161,298
7/27/2016128.19128.23127.27127.76189,474
7/26/2016127.68128.12127.33127.90445,971
7/25/2016128.02128.02127.39127.7689,579
7/22/2016127.52128.13127.39128.11275,295
7/21/2016127.84128.07127.19127.49315,179
7/20/2016127.67128.15127.44127.95130,914
7/19/2016127.25127.49127.10127.38386,937
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center