iSh Russl 3000 Shs  $120.03

up +0.62


18/9/2014 03:54 PM  |  NYSEARCA : IWV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
6/4/201064.3064.7563.0063.23188,600
6/3/201065.5065.7864.9465.59398,700
6/2/201063.9565.2863.6565.27478,300
6/1/201064.2765.1563.5363.60432,500
5/28/201065.4965.5764.5264.89943,500
5/27/201064.6365.6264.4365.61479,800
5/26/201064.0064.7863.2563.361,139,700
5/25/201062.0463.7161.6063.65916,500
5/24/201064.1664.6363.6063.61656,500
5/21/201062.5464.6562.2564.441,381,300
5/20/201064.6664.9063.4663.48917,400
5/19/201066.1466.7765.2566.06493,100
5/18/201068.1068.2866.3366.55688,800
5/17/201067.6267.9166.1567.49724,000
5/14/201068.2268.3366.8667.50944,400
5/13/201069.4269.7668.6668.73889,700
5/12/201068.8569.6468.6869.60367,400
5/11/201068.0069.3267.8668.42985,800
5/10/201068.4268.8567.8268.571,668,900
5/7/201066.4967.1764.5965.622,542,500
5/6/201068.6670.0335.5066.741,001,700
5/5/201068.9869.6868.5069.02597,900
5/4/201070.5270.5269.2269.60459,800
5/3/201070.6771.4970.6071.32893,200
Trading Center