$115.00 -1.67 (%) iSh Russl 3000 Shs - NYSEARCA

Sep. 4, 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
11/19/201071.0771.4270.7371.39199,650
11/18/201070.8271.3970.7771.151,226,720
11/17/201070.0470.3669.8870.11304,454
11/16/201070.6870.9869.7170.03258,449
11/15/201071.4771.7471.1371.17299,538
11/12/201071.6771.9470.9471.151,521,710
11/11/201071.8272.2571.5972.16333,615
11/10/201071.9572.4171.4972.41933,191
11/9/201072.7872.8671.7372.02232,807
11/8/201072.5172.6572.2572.60175,373
11/5/201072.4072.8172.3472.67159,909
11/4/201071.8072.4271.7672.39295,140
11/3/201070.8871.0470.1771.01921,201
11/2/201070.6770.8670.4470.75125,303
11/1/201070.3970.8669.7170.10190,532
10/29/201069.9070.2469.8970.15280,933
10/28/201070.4370.4969.7170.05231,636
10/27/201069.6770.0869.3970.03264,695
10/26/201069.8870.3169.7070.20178,558
10/25/201070.4570.8370.1670.19287,757
10/22/201069.8470.0369.7569.97157,172
10/21/201069.9970.3769.2169.74252,066
10/20/201069.0369.9869.0369.67226,963
10/19/201069.2869.6868.5768.94230,896
10/18/201069.6170.1469.5170.07279,372
10/15/201070.0470.0569.1369.61169,716
10/14/201069.6569.8469.1069.53166,531
10/13/201069.6870.1269.4169.75291,722
10/12/201068.6969.3668.3769.21312,324
10/11/201069.0069.1568.7568.96207,612
10/8/201068.4969.0968.2968.89272,631
10/7/201068.8068.8068.0368.46387,859
10/6/201068.5268.7368.2668.52212,409
10/5/201067.8168.7567.7368.61244,163
10/4/201067.5967.9066.9067.20251,531
10/1/201067.9468.0367.3867.77962,393
9/30/201068.0668.3967.1667.45410,819
9/29/201067.5367.9067.3767.65196,031
9/28/201067.5467.8966.7567.76296,329
9/27/201067.6867.8267.3767.42334,036
9/24/201066.9867.7366.9867.67190,129
9/23/201066.2767.0066.1266.25885,459
9/22/201067.3567.7366.9167.13166,197
9/21/201067.7067.9967.2567.49287,569
9/20/201066.7867.7866.6467.66601,335
9/17/201066.8766.9066.3466.59229,372
9/16/201066.3866.5566.1566.50221,892
9/15/201066.0966.6465.9266.57182,092
9/14/201066.2166.6865.9866.30117,966
9/13/201066.1666.4666.0366.37134,062
9/10/201065.3265.6165.2165.53173,320
9/9/201065.7465.7665.0365.2097,978
9/8/201064.6065.2064.5864.93120,567
9/7/201064.9665.0564.4864.56167,041
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!