$124.62 -1.50 (%) iSh Russl 3000 Shs - NYSEARCA

Apr. 17, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center