$125.68 -0.48 (%) iSh Russl 3000 Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
4/30/201071.7071.7270.3170.33671,300
4/29/201071.2171.7671.1171.63634,400
4/28/201070.6170.8970.1170.711,014,100
4/27/201071.5871.9370.1170.201,155,000
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center