$118.72 0.00 (%) iSh Russl 3000 Shs - NYSEARCA

Sep. 22, 2014 | 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
11/29/2013108.60108.82108.15108.15188,863
11/27/2013108.35108.52108.15108.49537,118
11/26/2013108.15108.45107.92108.18188,845
11/25/2013108.25108.36107.88108.03127,675
11/22/2013107.74108.17107.57108.1399,128
11/21/2013106.91107.68106.88107.68150,712
11/20/2013107.13107.40106.38106.68232,654
11/19/2013107.12107.56106.79106.94412,594
11/18/2013107.91108.00107.07107.25411,293
11/15/2013107.38107.79107.35107.77271,801
11/14/2013106.95107.40106.73107.36150,014
11/13/2013105.34106.89105.34106.89150,306
11/12/2013105.94106.11105.56105.91108,521
11/11/2013105.88106.23105.83106.1378,893
11/8/2013104.51106.05104.50106.05128,582
11/7/2013106.35106.36104.55104.55143,332
11/6/2013105.99106.41105.76106.08191,559
11/5/2013105.76106.00105.32105.78188,868
11/4/2013105.85106.09105.62106.03205,745
11/1/2013105.43105.83104.97105.62203,739
10/31/2013105.67106.06105.27105.42393,572
10/30/2013106.48106.50105.34105.69173,965
10/29/2013105.91106.38105.88106.3873,496
10/28/2013105.80105.94105.47105.80102,214
10/25/2013105.64105.75105.26105.75141,755
10/24/2013105.24105.41104.89105.34105,030
10/23/2013105.17105.17104.53104.96140,373
10/22/2013105.08105.77104.96105.45177,760
10/21/2013104.94105.11104.64104.88293,326
10/18/2013104.57104.92104.36104.90754,779
10/17/2013103.11104.17103.04104.15476,874
10/16/2013102.66103.44102.56103.43308,843
10/15/2013102.79102.85101.88102.05277,862
10/14/2013101.63102.81101.54102.77149,346
10/11/2013101.53102.39101.37102.30127,671
10/10/2013100.46101.64100.44101.64283,462
10/9/201399.5799.8098.8599.41142,689
10/8/2013100.64100.8799.4099.41219,109
10/7/2013100.71101.37100.63100.73273,079
10/4/2013100.95101.78100.81101.63310,458
10/3/2013101.64101.69100.40100.92173,878
10/2/2013101.48101.91101.12101.82372,300
10/1/2013101.25102.09101.15101.98243,021
9/30/2013100.64101.36100.50101.14301,179
9/27/2013101.54101.70101.30101.53126,596
9/26/2013101.61102.27101.61102.01153,014
9/25/2013101.91102.10101.47101.54314,576
9/24/2013102.00102.40101.57101.76133,420
9/23/2013102.59102.75101.93102.35222,242
9/20/2013103.55103.70102.70102.73291,378
9/19/2013103.95103.95103.35103.51133,219
9/18/2013102.32103.87102.08103.67244,433
9/17/2013101.95102.47101.95102.47177,421
9/16/2013102.50102.52101.80101.90201,123
9/13/2013101.31101.45101.00101.3861,558
9/12/2013101.45101.56101.03101.1896,600
9/11/2013100.98101.45100.82101.45145,444
9/10/2013100.71101.19100.71101.19194,650
9/9/201399.59100.4199.57100.33424,258
9/6/201399.6099.8498.4599.32116,694
9/5/201399.1599.4699.1199.2271,322
9/4/201398.2599.2098.1599.09148,848
9/3/201398.7499.0697.8198.23204,665
8/30/201398.4498.4497.5897.79261,674
8/29/201397.9598.7697.8698.31120,462
8/28/201397.6598.3797.5397.99143,220
8/27/201398.4398.7297.6397.67286,812
8/26/201399.82100.1099.3199.42124,820
8/23/201399.5799.7799.1799.67312,281
8/22/201398.5799.4298.5799.3392,420
8/21/201398.7899.2398.1398.40662,787
8/20/201398.4199.2998.4099.00143,374
8/19/201398.8199.2098.3398.33145,088
8/16/201399.2099.5398.8799.01148,797
8/15/2013100.00100.0099.1699.38426,014
8/14/2013101.29101.30100.79100.7981,625
8/13/2013101.23101.48100.61101.29323,919
8/12/2013100.74101.24100.67101.14104,230
8/9/2013101.25101.57100.84101.20119,291
8/8/2013101.40101.63100.94101.43189,950
8/7/2013101.15101.15100.65101.03174,678
8/6/2013101.98102.04101.19101.44219,979
8/5/2013102.03102.23101.83102.08214,543
8/2/2013101.85102.19101.69102.19388,376
8/1/2013101.42102.12101.42101.95639,842
7/31/2013100.82101.46100.67100.78689,416
7/30/2013100.81100.93100.44100.68213,334
7/29/2013100.73100.89100.33100.54194,230
7/26/2013100.40100.94100.06100.90130,294
7/25/2013100.38100.93100.28100.88115,750
7/24/2013101.21101.45100.32100.49208,078
7/23/2013101.24101.30100.90100.97101,124
7/22/2013100.94101.26100.81101.14149,867
7/19/2013100.57100.90100.46100.90270,468
7/18/2013100.35100.99100.24100.79164,266
7/17/2013100.22100.46100.03100.25129,140
7/16/2013100.39100.3999.6599.89462,753
7/15/2013100.15100.4199.97100.30227,905
7/12/201399.85100.1199.6699.99397,658
7/11/201399.6799.8799.2899.83174,182
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center