$124.67 +1.49 (%) iSh Russl 3000 Shs - NYSEARCA

Jul. 28, 2015 | 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
10/12/201068.6969.3668.3769.21312,324
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!