$132.17 +0.71 (%) iSh Russl 3000 Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 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
2/17/201281.2681.2980.9281.12123,602
2/16/201280.0381.0679.9580.96349,702
2/15/201280.6780.7779.8679.95218,667
2/14/201280.2880.4079.8780.38263,092
2/13/201280.4280.5880.1180.48198,928
2/10/201279.8079.9779.5779.89150,156
2/9/201280.5980.6680.0380.56193,355
2/8/201280.2780.5179.9280.39106,776
2/7/201279.8980.3579.6080.24136,908
2/6/201279.7680.0879.6980.04255,249
2/3/201279.7380.1579.6780.12300,791
2/2/201278.9579.1478.6978.95195,049
2/1/201278.5479.0978.4578.75230,091
1/31/201278.3478.4877.5977.94377,856
1/30/201277.5478.0477.2477.96524,629
1/27/201277.8078.4077.8078.24521,499
1/26/201279.0179.0977.9378.19728,516
1/25/201277.8278.7777.5378.60942,057
1/24/201277.4477.9477.2977.89140,960
1/23/201277.9078.3277.5477.88322,138
1/20/201277.6877.8877.5577.86314,499
1/19/201277.6577.9277.5077.82544,480
1/18/201276.4777.4476.3677.41361,151
1/17/201276.9177.0776.3376.50550,812
1/13/201276.1776.3175.6076.31228,586
1/12/201276.6676.7476.0376.68450,702
1/11/201276.0776.5476.0076.43520,520
1/10/201276.4376.5676.2176.331,023,540
1/9/201275.5875.7075.2375.60367,328
1/6/201275.6275.6875.1575.44147,359
1/5/201274.9575.7074.5375.60210,763
1/4/201275.0875.4074.7775.28443,706
1/3/201275.5275.8475.2075.24917,941
12/30/201174.4974.5874.1874.18524,963
12/29/201173.9574.5573.8674.51310,036
12/28/201174.7374.7373.6473.76475,315
12/27/201174.5874.8974.4274.701,292,120
12/23/201174.3474.6774.1474.65246,854
12/22/201173.6574.1373.5474.03351,110
12/21/201173.6173.9272.9873.79259,472
12/20/201172.5473.7672.5473.62551,268
12/19/201172.5672.7571.2971.47737,065
12/16/201172.5673.0572.0772.30440,675
12/15/201172.6072.6171.9372.09737,930
12/14/201172.3272.5171.6171.78407,063
12/13/201173.7874.2072.2472.61298,479
12/12/201173.8573.8572.8373.38635,729
12/9/201173.5174.7073.3974.49337,876
12/8/201174.4174.4973.0173.20377,665
12/7/201174.4275.1673.8374.83432,955
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center