$127.23 -0.50 (%) iSh Russl 3000 Shs - NYSE ARCA

Sep. 28, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
12/8/201174.4174.4973.0173.20377,665
12/7/201174.4275.1673.8374.83432,955
12/6/201174.7175.1874.4174.71808,581
12/5/201175.0375.2974.2774.69219,744
12/2/201174.4774.8573.8073.91269,282
12/1/201173.8574.2873.6173.83432,432
11/30/201173.0374.0472.8373.92629,115
11/29/201170.9571.3570.6970.88349,686
11/28/201170.5271.0070.2370.72300,588
11/25/201168.6569.4768.6168.61112,683
11/23/201169.8269.8968.8168.81821,784
11/22/201170.5670.9670.0770.48630,539
11/21/201170.9871.1470.1670.75381,574
11/18/201172.4372.5771.8672.10249,143
11/17/201173.2273.4471.7472.19511,249
11/16/201173.8474.7573.2873.37701,193
11/15/201174.0074.9573.6774.58204,709
11/14/201174.5474.6873.8074.10169,662
11/11/201174.3075.0274.2874.85127,914
11/10/201173.7473.8172.7373.39215,698
11/9/201173.8574.1872.6672.77768,783
11/8/201175.0975.7474.3375.68314,723
11/7/201174.3074.7973.5274.71329,736
11/4/201174.1574.5173.5074.38320,754
11/3/201174.1874.8973.0774.75316,786
11/2/201173.2073.5872.6573.38272,410
11/1/201172.1673.0171.8872.11400,471
10/31/201175.2275.3274.1874.18424,254
10/28/201175.7976.2575.6776.16390,354
10/27/201175.5076.6274.8775.88460,751
10/26/201173.4773.7472.1473.51172,347
10/25/201173.7873.8172.5172.66157,748
10/24/201173.2474.3573.1674.18470,404
10/21/201172.5273.1172.3073.00165,647
10/20/201171.4671.9070.5171.65309,833
10/19/201172.1772.5871.1471.33144,631
10/18/201170.8972.7770.1772.35301,537
10/17/201171.9972.0270.6870.82176,752
10/14/201171.9072.3471.5572.34115,506
10/13/201170.7271.2970.2671.05238,591
10/12/201171.0371.9670.9771.19233,715
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center