$123.81 +0.57 (%) iSh Russl 3000 Shs - NYSEARCA

Dec. 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
3/5/2014113.19113.36113.08113.23220,622
3/4/2014112.57113.38112.55113.25163,703
3/3/2014111.32111.67110.70111.44316,472
2/28/2014111.94112.79111.61112.17688,255
2/27/2014111.34112.06111.20112.06106,477
2/26/2014111.52111.92111.16111.48262,913
2/25/2014111.36111.79111.05111.41378,168
2/24/2014110.97112.12110.88111.39140,146
2/21/2014111.07111.28110.74110.77144,255
2/20/2014110.20111.07109.93110.86169,863
2/19/2014110.70111.22110.03110.1299,021
2/18/2014110.71110.99110.45110.91202,243
2/14/2014109.99110.72109.78110.61136,218
2/13/2014108.77110.11108.61110.1193,420
2/12/2014109.33109.73109.13109.3574,830
2/11/2014108.19109.46108.17109.23120,587
2/10/2014107.97108.08107.52108.04153,405
2/7/2014107.00107.92106.75107.87611,989
2/6/2014105.47106.51105.41106.47128,600
2/5/2014105.05105.42104.30105.17194,129
2/4/2014105.14105.63104.74105.39609,739
2/3/2014107.10107.26104.41104.54251,590
1/31/2014106.80107.84106.31107.11198,576
1/30/2014107.29108.14107.21107.78175,934
1/29/2014106.69107.35106.35106.51195,240
1/28/2014107.07107.74106.93107.64264,061
1/27/2014107.60107.88106.35106.88482,087
1/24/2014109.35109.42107.53107.53683,717
1/23/2014110.44110.44109.44109.94193,520
1/22/2014110.96111.02110.59110.86212,730
1/21/2014111.04111.14110.06110.70664,816
1/17/2014110.73110.84110.20110.39218,723
1/16/2014110.83110.86110.52110.80118,929
1/15/2014110.62111.06110.61110.96184,001
1/14/2014109.57110.38109.25110.31167,028
1/13/2014110.39110.55108.87109.10235,102
1/10/2014110.47110.56109.90110.51606,895
1/9/2014110.54110.54109.67110.23167,845
1/8/2014110.00110.25109.72110.12471,879
1/7/2014109.60110.21109.60110.03145,709
1/6/2014110.12110.12109.21109.36338,757
1/3/2014109.94110.07109.54109.75271,185
1/2/2014110.30110.34109.45109.74309,749
12/31/2013110.52110.76110.36110.65505,952
12/30/2013110.26110.35110.09110.28362,240
12/27/2013110.59110.59110.13110.26141,305
12/26/2013110.14110.37109.96110.31586,197
12/24/2013109.55109.87109.46109.8675,366
12/23/2013109.40109.55109.26109.50407,462
12/20/2013108.81109.62108.80109.33373,160
12/19/2013108.48108.72108.23108.63200,633
12/18/2013107.13108.82106.24108.80231,761
12/17/2013107.57107.57106.80107.05350,110
12/16/2013107.32107.65107.19107.39133,626
12/13/2013106.92106.94106.47106.67265,370
12/12/2013106.74107.01106.37106.64360,205
12/11/2013108.24108.24106.70106.85156,922
12/10/2013108.34108.56108.11108.13105,040
12/9/2013108.67108.72108.38108.55125,877
12/6/2013108.26108.42107.90108.27318,178
12/5/2013107.48107.56107.08107.18384,178
12/4/2013107.32108.02106.73107.60108,135
12/3/2013107.70108.00107.25107.68417,335
12/2/2013108.43108.60107.89108.00247,030
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center