iShares Russell 3000 $111.59

up +0.26


17/4/2014 06:40 PM  |  NYSEARCA : IWV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
4/26/201072.2772.4171.8871.93587,400
4/23/201071.7072.2671.4972.18621,100
4/22/201070.9071.7770.5071.671,163,500
4/21/201071.4571.6771.0071.43662,500
4/20/201071.1971.4770.9671.44380,900
4/19/201070.4270.8469.9570.74301,900
4/16/201071.4771.5970.2370.61732,900
4/15/201071.5371.8571.5071.70866,400
4/14/201071.0471.6370.9371.61304,800
4/13/201070.6170.8770.2570.73385,000
4/12/201070.6370.8470.5570.73640,600
4/9/201070.2570.5770.1070.52461,300
4/8/201069.6470.2169.4270.11441,200
4/7/201070.1870.3069.5769.87575,900
4/6/201069.8870.4269.8370.26480,600
4/5/201069.6370.1269.4970.11696,900
4/1/201069.3369.6368.9669.40745,900
3/31/201068.9469.2668.7468.812,003,600
3/30/201069.2269.4168.8669.13584,400
3/29/201069.0169.2468.9169.081,859,300
3/26/201068.8269.1568.4068.741,934,100
3/25/201069.4369.6368.6468.672,029,200
3/24/201068.9569.2168.7868.90620,100
3/23/201069.0769.5568.8669.50248,900
3/22/201068.0669.0868.0668.95318,300
3/19/201069.1169.1668.2768.55513,200
3/18/201069.0469.0868.7268.97181,600
3/17/201068.8069.2768.8069.04229,700
3/16/201068.2268.6668.0568.64262,600
3/15/201067.9868.1067.5568.03182,500
3/12/201068.3868.3867.8668.10162,400
3/11/201067.6068.0767.3868.06227,500
3/10/201067.4567.9667.4567.80337,600
3/9/201067.0767.7667.0767.46725,600
3/8/201067.3367.4467.2067.30170,200
3/5/201066.7067.3466.5867.34430,300
3/4/201066.1866.3765.9666.27291,400
3/3/201066.2366.5165.9666.12188,900
3/2/201066.1166.3365.9366.03424,500
3/1/201065.3065.8565.3065.78184,200
2/26/201065.0865.2164.6664.97614,700
2/25/201064.1665.0463.9864.99298,700
2/24/201064.6365.1564.5065.05383,400
2/23/201065.1165.3064.3264.48406,600
2/22/201065.5865.5965.1465.29490,300
2/19/201064.9865.5264.8565.33383,900
2/18/201064.7165.2564.6665.16293,600
2/17/201064.7464.8564.4464.77470,000
2/16/201063.9664.4763.6564.38338,300
2/12/201062.6863.3962.4363.381,455,300
2/11/201062.5463.4062.2463.32235,400
2/10/201062.6762.9962.0962.69178,800
2/9/201062.6563.2762.2062.76491,500
2/8/201062.4862.8161.9161.91398,900
2/5/201062.3062.5461.1562.48659,400
2/4/201063.8363.8362.3062.31762,100
2/3/201064.3364.7064.1364.35509,400
2/2/201064.0064.7863.7764.64572,500
2/1/201063.2663.8763.2563.861,557,700
1/29/201063.8764.3262.7662.85899,000
1/28/201064.5764.6363.2163.611,168,800
1/27/201063.9864.5163.4964.401,102,300
1/26/201064.1664.7863.9564.08460,700
1/25/201064.7464.7464.1564.35598,500
1/22/201065.3465.4563.9864.06626,400
1/21/201066.9166.9865.4465.50724,500
1/20/201066.9366.9766.1866.75590,900
1/19/201066.5167.4566.5167.43666,100
1/15/201067.2067.3166.3166.49743,200
1/14/201067.1267.4567.0367.32635,000
1/13/201066.7767.3266.3767.16423,000
1/12/201066.7666.9166.3066.58445,300
1/11/201067.5067.5166.9667.21311,400
1/8/201066.6967.1866.6167.15475,500
1/7/201066.5566.9866.3166.91539,100
1/6/201066.5166.7966.4766.68470,900
1/5/201066.3366.5966.1266.55349,700
1/4/201065.8066.4365.8066.38632,000
12/31/200966.0966.0965.2865.28687,700
12/30/200965.7166.0165.7165.941,057,300
12/29/200966.2566.2565.9765.97558,300
12/28/200966.2066.2765.8266.04378,300
12/24/200965.8366.0265.7665.98190,700
12/23/200965.6565.7365.3365.67624,600
12/22/200965.6665.8865.5765.781,721,100
12/21/200965.1465.6865.1365.461,718,700
12/18/200964.7964.8664.2064.861,477,600
12/17/200964.6664.8164.3064.42316,800
12/16/200965.3065.4665.0065.13742,800
12/15/200965.0065.3364.8364.99274,800
12/14/200965.1265.3164.8965.31184,800
12/11/200964.6964.8464.4064.73354,100
12/10/200964.5264.7164.3264.431,514,200
12/9/200963.9064.1963.5364.12960,400
12/8/200964.1064.2963.6763.86477,500
12/7/200964.5564.9564.3764.60214,400
12/4/200965.0965.4064.0164.64297,700
12/3/200964.9165.2664.1264.19256,100
12/2/200964.5965.1564.5064.73287,400
12/1/200964.3964.8264.2864.59449,300
Trading Center