$127.19 -1.34 (%) iSh Russl 3000 Shs - NYSE ARCA

Sep. 26, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
7/18/2016127.30127.69127.13127.58121,719
7/15/2016127.71127.71126.97127.26119,903
7/14/2016127.47127.68127.16127.38146,221
7/13/2016127.32127.32126.43126.81222,011
7/12/2016126.51127.07126.40126.84655,674
7/11/2016125.69126.20125.57125.85192,575
7/8/2016124.11125.42124.11125.30126,207
7/7/2016123.46123.98122.82123.36104,567
7/6/2016122.29123.41121.89123.36441,164
7/5/2016123.75123.75122.82123.30250,667
7/1/2016123.77124.64123.77124.23249,068
6/30/2016122.53124.02122.19124.02320,411
6/29/2016121.16122.39121.14122.22301,716
6/28/2016119.29120.12118.98120.10161,317
6/27/2016119.33119.34117.47117.99356,775
6/24/2016120.39122.55120.18120.30494,750
6/23/2016124.29124.93124.03124.92138,176
6/22/2016123.67124.10123.15123.20158,832
6/21/2016123.50123.74123.10123.49150,746
6/20/2016123.58124.20123.16123.21224,550
6/17/2016122.78122.78121.97122.39140,100
6/16/2016121.92122.83121.17122.80146,872
6/15/2016122.77123.32122.35122.48261,244
6/14/2016122.55122.99121.93122.56127,728
6/13/2016123.37123.96122.79122.86142,464
6/10/2016124.23124.31123.48123.8877,770
6/9/2016124.90125.24124.70125.1160,558
6/8/2016125.06125.49124.90125.3875,644
6/7/2016124.95125.35124.81124.96115,210
6/6/2016124.19124.97124.19124.7572,881
6/3/2016124.17124.25123.23123.98175,559
6/2/2016123.69124.46123.40124.46103,645
6/1/2016123.27124.06123.10124.00222,302
5/31/2016123.91124.07123.24123.72109,853
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center