$128.21 +0.24 (%) iSh Russl 3000 Shs - NYSE ARCA

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
10/11/201170.0070.7169.9770.44346,415
10/10/201169.2670.4369.2670.43178,809
10/7/201169.1169.1267.7368.07488,545
10/6/201167.3668.7766.9468.68275,618
10/5/201166.3267.5865.7167.40638,900
10/4/201163.5966.2463.0566.03776,210
10/3/201166.2167.0564.4164.43595,975
9/30/201167.3768.0066.5966.73378,073
9/29/201169.0269.2767.0768.31190,554
9/28/201169.5969.8767.7467.83252,957
9/27/201169.9270.6269.0169.43529,325
9/26/201167.6968.6266.6068.56441,278
9/23/201166.1667.3166.1067.01347,313
9/22/201167.1067.7265.9566.90603,768
9/21/201171.2871.5669.0569.09374,932
9/20/201171.8172.5271.2771.32624,782
9/19/201171.0771.9270.6271.55332,759
9/16/201172.1872.5871.6272.32259,942
9/15/201171.5571.9770.8771.97292,183
9/14/201170.1771.6269.1770.74491,337
9/13/201169.2669.9668.8069.75217,839
9/12/201167.7269.0767.5069.06322,385
9/9/201169.6869.9868.2268.59257,626
9/8/201170.8671.6570.3170.48204,075
9/7/201170.2971.3170.0971.31169,677
9/6/201167.5669.2967.5569.23350,875
9/2/201170.1070.4869.4469.70673,371
9/1/201172.5173.1271.5271.56908,729
8/31/201172.6373.2571.9472.461,245,850
8/30/201171.6772.6371.1072.18447,846
8/29/201170.6872.0070.6871.99169,791
8/26/201168.2770.0567.2569.76254,208
8/25/201170.2570.6168.4468.68838,841
8/24/201168.6869.8968.5069.78482,800
8/23/201166.8168.8466.5068.84391,859
8/22/201168.0568.0566.3366.53434,672
8/19/201166.7068.4066.4466.51812,091
8/18/201168.9869.0467.0267.69965,563
8/17/201171.3371.8470.3570.90772,531
8/16/201170.9171.5770.2070.92506,982
8/15/201170.7271.6870.6171.67464,826
8/12/201170.2670.6669.5870.08361,062
8/11/201167.0270.4766.9669.55628,892
8/10/201168.2368.8166.3566.50537,729
8/9/201167.3069.5265.1369.44853,507
8/8/201169.1570.0166.1566.231,522,130
8/5/201172.2972.4769.2571.10585,596
8/4/201174.1374.1771.3571.381,488,260
8/3/201174.8675.2473.4575.19967,512
8/2/201176.2976.6874.7874.80253,068
8/1/201178.0678.1976.1076.81424,131
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center