$125.55 -0.10 (%) iSh Russl 3000 Shs - NYSEARCA

Jul. 31, 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
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
4/7/2015124.79125.19124.36124.3674,079
4/6/2015123.33125.06123.27124.72838,426
4/2/2015123.36124.16123.36123.92267,315
4/1/2015123.98123.98122.75123.55174,201
3/31/2015124.48124.77123.79123.85190,955
3/30/2015124.09125.03124.09124.8793,426
3/27/2015123.00123.45122.82123.36193,832
3/26/2015122.77123.58122.31122.95150,968
3/25/2015125.44125.49123.24123.24144,256
3/24/2015126.29126.55125.66125.66117,176
3/23/2015126.59126.97126.38126.38260,521
3/20/2015126.02126.90125.99126.62418,310
3/19/2015125.79125.91125.25125.5464,322
3/18/2015124.22126.44123.84125.98113,179
3/17/2015124.39124.78124.00124.57334,831
3/16/2015123.76124.81123.76124.79112,763
3/13/2015123.77123.89122.49123.27284,382
3/11/2015122.71122.83122.25122.37212,909
3/10/2015123.43123.43122.47122.47188,846
  • 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!