$114.46 -0.94 (%) iSh Russl 3000 Shs - NYSEARCA

Oct. 22, 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
10/26/201069.8870.3169.7070.20178,558
10/25/201070.4570.8370.1670.19287,757
10/22/201069.8470.0369.7569.97157,172
10/21/201069.9970.3769.2169.74252,066
10/20/201069.0369.9869.0369.67226,963
10/19/201069.2869.6868.5768.94230,896
10/18/201069.6170.1469.5170.07279,372
10/15/201070.0470.0569.1369.61169,716
10/14/201069.6569.8469.1069.53166,531
10/13/201069.6870.1269.4169.75291,722
10/12/201068.6969.3668.3769.21312,324
10/11/201069.0069.1568.7568.96207,612
10/8/201068.4969.0968.2968.89272,631
10/7/201068.8068.8068.0368.46387,859
10/6/201068.5268.7368.2668.52212,409
10/5/201067.8168.7567.7368.61244,163
10/4/201067.5967.9066.9067.20251,531
10/1/201067.9468.0367.3867.77962,393
9/30/201068.0668.3967.1667.45410,819
9/29/201067.5367.9067.3767.65196,031
9/28/201067.5467.8966.7567.76296,329
9/27/201067.6867.8267.3767.42334,036
9/24/201066.9867.7366.9867.67190,129
9/23/201066.2767.0066.1266.25885,459
9/22/201067.3567.7366.9167.13166,197
9/21/201067.7067.9967.2567.49287,569
9/20/201066.7867.7866.6467.66601,335
9/17/201066.8766.9066.3466.59229,372
9/16/201066.3866.5566.1566.50221,892
9/15/201066.0966.6465.9266.57182,092
9/14/201066.2166.6865.9866.30117,966
9/13/201066.1666.4666.0366.37134,062
9/10/201065.3265.6165.2165.53173,320
9/9/201065.7465.7665.0365.2097,978
9/8/201064.6065.2064.5864.93120,567
9/7/201064.9665.0564.4864.56167,041
9/3/201065.1765.3964.8065.31263,554
9/2/201063.9464.4763.8264.46275,163
9/1/201062.7163.8862.7163.81312,572
8/31/201061.6962.3061.4661.93449,200
8/30/201062.6362.8961.9161.91114,100
8/27/201062.2062.9261.3262.90341,800
8/26/201062.4962.6361.6561.78327,700
8/25/201061.5262.4561.0862.23795,100
8/24/201062.1162.4761.5661.94296,900
8/23/201063.4363.7962.8562.85280,600
8/20/201063.1563.2662.6663.17260,000
8/19/201064.2164.3763.1363.39526,700
8/18/201064.3964.8563.9564.51235,100
8/17/201064.1364.8463.9264.37105,700
8/16/201063.0863.7562.8763.51153,900
8/13/201063.4963.9163.4563.47232,000
8/12/201063.1163.9762.9563.74337,900
8/11/201064.9164.9164.0264.14435,500
8/10/201065.9066.3865.4866.03208,600
8/9/201066.3866.6166.1566.56214,300
8/6/201065.6766.2365.2666.08349,600
8/5/201066.1366.4466.0066.40210,400
8/4/201066.2566.5666.0766.49164,800
8/3/201066.1766.3865.7766.06425,300
8/2/201065.9366.4765.7566.36469,200
7/30/201064.2365.2764.1164.94906,000
7/29/201065.6665.7964.3864.96538,000
7/28/201065.6465.8265.0265.21354,400
7/27/201066.2866.3165.5465.76244,200
7/26/201065.2165.8965.0265.84242,700
7/23/201064.3265.1364.1165.09419,700
7/22/201063.6864.6563.6864.40136,400
7/21/201064.1364.1362.7062.95166,200
7/20/201062.2263.8162.1463.75528,900
7/19/201062.9163.1962.3763.05165,500
7/16/201064.1164.1562.5462.65195,400
7/15/201064.4864.7163.6364.47259,000
7/14/201064.3064.8064.0964.54183,300
7/13/201064.1064.8064.0564.55271,600
7/12/201063.3663.6963.0063.48153,800
7/9/201063.0163.5362.9263.50252,600
7/8/201062.8963.0762.2963.00495,700
7/7/201060.5162.4460.4962.38567,500
7/6/201060.9961.4659.8760.40502,400
7/2/201060.7960.9159.8660.25376,200
7/1/201061.0961.3159.8060.83591,200
6/30/201061.5762.1960.9561.08526,400
6/29/201062.8962.9061.3561.74515,300
6/28/201064.1064.2663.5863.78225,900
6/25/201063.7264.3063.3063.99372,600
6/24/201064.4264.5163.5263.66745,900
6/23/201064.9365.1764.2664.77556,300
6/22/201066.0666.4164.8564.90759,400
6/21/201067.1867.2265.7466.06210,900
6/18/201066.4766.6166.1966.37141,100
6/17/201066.4466.4865.6866.30246,400
6/16/201066.0266.5665.8266.27672,800
6/15/201065.2766.3665.1666.31207,900
6/14/201065.3865.7664.7564.78123,700
6/11/201063.8964.8463.8464.7896,800
6/10/201063.6164.4763.5464.43287,300
6/9/201063.2163.9062.3362.55190,200
6/8/201062.3062.9161.6962.79323,700
6/7/201063.4063.6362.2262.24438,700
Trading Center