$125.90 -1.33 (%) iSh Russl 3000 Shs - NYSEARCA

May. 26, 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
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center