$119.99 +2.51 (%) iSh Russl 3000 Shs - NYSEARCA

Dec. 17, 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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center