$123.58 -2.74 (%) iSh Russl 3000 Shs - NYSEARCA

Jun. 29, 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
2/3/2015120.99122.10120.79122.08194,458
2/2/2015119.39120.30117.94120.27234,207
1/30/2015119.88120.48118.74118.96405,159
1/29/2015119.34120.65118.65120.52310,125
1/28/2015121.87121.87119.31119.37167,376
1/27/2015121.27121.75120.43120.98359,274
1/26/2015121.89122.48121.37122.48189,984
1/23/2015122.31122.57121.90121.94287,030
1/22/2015121.06122.62120.33122.54239,741
1/21/2015119.98121.01119.49120.70339,383
1/20/2015120.28120.58119.07120.10405,821
1/16/2015118.10120.11118.10119.96350,179
1/15/2015120.01120.27118.34118.42444,961
1/14/2015118.75119.72118.25119.58498,186
1/13/2015121.29122.29119.40120.29574,173
1/12/2015121.65121.67120.09120.57435,932
1/9/2015122.78122.78121.10121.43417,472
1/8/2015121.44122.56121.35122.49488,990
1/6/2015120.37120.53118.24118.831,367,980
1/5/2015121.59122.10119.84120.111,135,350
1/2/2015122.97123.13121.49122.191,305,930
12/31/2014123.73123.89122.24122.291,084,060
12/30/2014123.73123.98123.43123.51492,973
12/29/2014123.71124.25123.68124.13427,427
12/26/2014123.86124.16123.80123.92163,897
12/24/2014123.67123.78123.46123.47161,969
12/23/2014124.22124.27123.87123.87384,022
12/22/2014123.38123.81123.21123.81530,214
12/19/2014122.94123.67122.71123.24505,449
12/18/2014121.82122.72121.13122.72859,310
12/17/2014118.07120.16117.75119.99958,479
12/16/2014117.74119.93117.45117.48750,416
12/15/2014119.84120.09117.93118.31534,171
12/12/2014120.16120.80119.15119.15701,817
12/11/2014120.99122.24120.83121.06534,320
12/10/2014122.16122.27120.39120.52336,500
12/9/2014121.10122.64120.95122.54310,959
12/8/2014123.10123.46122.05122.44232,537
12/5/2014123.25123.59123.10123.36146,080
12/4/2014123.09123.41122.54123.08207,664
12/3/2014122.84123.40122.69123.27560,067
12/2/2014121.85122.81121.85122.66335,347
12/1/2014122.47122.52121.73121.88258,435
11/28/2014123.35123.38122.78122.9273,214
11/26/2014123.03123.39123.01123.3476,703
11/25/2014123.28123.40122.83123.05132,461
11/24/2014122.87123.13122.85123.09113,626
11/21/2014123.30123.37122.28122.59205,234
11/20/2014121.11122.03121.07122.02211,377
11/19/2014121.86121.89121.11121.64157,821
11/18/2014121.32122.20121.32121.96225,237
11/17/2014121.00121.41120.91121.24191,931
11/14/2014121.25121.48121.03121.30159,273
11/13/2014121.43121.76120.79121.22151,770
11/12/2014120.83121.46120.79121.30384,836
11/11/2014121.29121.39120.98121.28111,990
11/10/2014120.82121.23120.76121.18789,328
11/7/2014120.69120.93120.32120.81271,070
11/6/2014120.17120.72119.82120.70338,270
11/5/2014120.52120.52119.74120.17211,336
11/4/2014119.64119.89118.96119.56434,411
11/3/2014120.05120.43119.71119.96233,634
10/31/2014119.88120.23119.43119.95697,759
10/30/2014117.43118.84117.35118.50467,841
10/29/2014118.16118.42117.04117.83302,894
10/28/2014116.86118.04116.73118.04241,117
10/27/2014116.22116.65115.77116.48229,935
10/24/2014115.94116.71115.63116.66203,195
10/23/2014115.54116.59115.42115.90299,925
10/22/2014115.58115.88114.45114.46249,762
10/21/2014113.93115.44113.82115.40478,310
10/20/2014111.77113.16111.77113.16192,367
10/17/2014112.15112.77111.50112.04223,378
10/16/2014108.86111.54108.79110.79523,115
10/15/2014110.12110.92107.97110.56884,947
10/14/2014111.43112.45110.77111.21323,289
10/13/2014112.65113.05110.82110.85224,348
10/10/2014113.92114.55112.63112.64194,907
10/9/2014116.20116.38114.02114.02163,741
10/8/2014114.50116.57113.90116.44145,564
10/7/2014115.80115.99114.54114.54117,872
10/6/2014116.99117.17115.99116.30110,228
10/3/2014116.13116.79115.76116.55203,602
10/2/2014115.11115.72114.02115.36331,519
10/1/2014116.63116.66115.00115.22401,328
9/30/2014117.44117.65116.65116.79182,241
9/29/2014116.56117.46116.42117.28108,809
9/26/2014116.81117.77116.67117.53180,313
9/25/2014118.12118.14116.58116.58184,990
9/24/2014117.61118.54117.28118.47330,270
9/23/2014118.31118.77117.97117.97269,475
9/22/2014119.58119.58118.49118.72114,472
9/19/2014120.43120.54119.59119.81112,375
9/18/2014119.86120.10119.72120.0575,655
9/17/2014119.51120.01119.03119.4157,591
9/16/2014118.16119.48118.16119.32130,099
9/15/2014118.74118.74118.20118.45105,795
9/12/2014119.34119.37118.42118.74116,295
9/11/2014118.78119.52118.78119.5172,715
9/10/2014118.89119.37118.60119.3455,506
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!