$109.92 -2.19 (%) iSh Russl 3000 Shs - NYSEARCA

Feb. 5, 2016 | 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
4/19/201178.2178.5278.0078.52205,398
4/18/201178.0878.2077.4678.07214,604
4/15/201178.7279.1378.5679.00116,476
4/14/201178.0378.7277.8678.60582,791
4/13/201178.8678.9978.2878.58127,097
4/12/201178.7078.8778.2678.53126,245
4/11/201179.5979.7778.9779.1687,718
4/8/201180.1380.2179.1779.49150,911
4/7/201179.9280.2179.4779.84153,402
4/6/201180.2680.3179.7680.04117,264
4/5/201179.6080.2279.6079.87213,518
4/4/201179.8780.0079.5679.80175,011
4/1/201179.8080.0579.5179.70262,238
3/31/201179.3079.5179.2179.261,417,540
3/30/201179.2279.5679.1179.35424,955
3/29/201178.1478.8077.9178.79163,331
3/28/201178.6778.8078.2178.23166,890
3/25/201178.3678.8278.1978.42475,785
3/24/201177.8778.2377.3978.13244,968
3/23/201177.2977.8976.8877.69257,649
3/22/201177.7577.8577.4077.47103,094
3/21/201177.4477.8677.4077.75279,675
3/18/201177.0577.1176.3676.53349,783
3/17/201176.3476.5575.8276.12374,387
3/16/201176.2976.6774.7975.32387,814
3/15/201175.4377.0575.2876.631,322,370
3/14/201177.3677.6976.8777.47266,592
3/11/201177.0678.1777.0077.93372,766
3/10/201178.1078.2677.3677.40229,190
3/9/201178.8879.1778.5178.92124,541
3/8/201178.4879.3078.1079.06197,417
3/7/201179.2779.4577.9078.37233,980
3/4/201179.6179.6378.5479.03186,389
3/3/201178.9379.7078.8879.59684,856
3/2/201177.9078.5077.8578.20106,039
3/1/201179.6279.6877.9878.01435,489
2/28/201179.2879.4678.8979.36221,784
2/25/201178.3278.9378.2478.881,014,180
2/24/201177.8980.2177.2077.95633,956
2/23/201178.5878.6577.4077.94458,674
2/22/201179.3879.8178.3578.55285,133
2/18/201180.2280.3879.9680.24140,290
2/17/201179.5880.2479.5880.13156,944
2/16/201179.5579.9479.4779.84261,205
2/15/201179.3279.4779.1779.32196,206
2/14/201179.3679.6479.2979.60284,652
2/11/201178.5579.4478.5379.3489,088
2/10/201178.3178.9178.2078.81150,640
2/9/201178.7578.9578.3778.72194,869
2/8/201178.6878.9778.4478.94131,183
2/7/201178.2578.8378.2478.59152,157
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center