$128.68 -0.68 (%) iSh Russl 3000 Shs - NYSE ARCA

Aug. 24, 2016 | 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
4/4/2016121.50121.65120.93121.12152,930
4/1/2016120.21121.69119.90121.56244,599
3/31/2016121.03121.29120.72120.86176,154
3/30/2016121.25121.48120.74121.00182,054
3/29/2016118.99120.55118.69120.54397,106
3/28/2016119.34119.51118.86119.17130,406
3/24/2016118.42119.12118.25119.12276,588
3/23/2016119.90120.20119.08119.12110,123
3/22/2016120.30121.06120.05120.70179,636
3/21/2016120.49120.90120.30120.71320,600
3/18/2016120.40120.77120.26120.68224,734
3/17/2016119.19120.37118.84120.04455,498
3/16/2016118.20119.41118.11119.18246,844
3/15/2016118.10118.43117.96118.39245,612
3/14/2016118.67119.09118.40118.81201,389
3/11/2016117.95119.03117.91118.98538,176
3/10/2016117.42117.96115.79116.85772,494
3/9/2016117.00117.24116.52117.04209,855
3/8/2016117.27117.41116.38116.43115,557
3/7/2016117.22118.22117.07118.00268,165
3/4/2016117.49118.30116.94117.74225,823
3/3/2016116.64117.32116.31117.29234,325
3/2/2016115.93116.71115.65116.71393,295
3/1/2016114.29116.10114.10116.08407,595
2/29/2016114.29114.92113.43113.43658,984
2/26/2016114.97115.01114.17114.26172,839
2/25/2016113.37114.42112.83114.42247,114
2/24/2016111.39113.18110.69113.02336,978
2/23/2016113.38113.57112.38112.45361,685
2/22/2016113.18113.91113.18113.85230,986
2/19/2016111.65112.22111.22112.20153,742
2/18/2016112.80112.80111.96112.21193,636
2/17/2016111.45112.90111.45112.67217,333
2/16/2016110.01110.76109.50110.75373,602
2/12/2016107.73108.81107.29108.79483,317
2/11/2016106.41107.27105.62106.67888,512
2/10/2016108.57109.87107.98108.01361,330
2/9/2016106.93108.93106.93108.01628,104
2/8/2016108.56108.61106.69108.18474,916
2/5/2016111.78111.78109.53109.92370,420
2/4/2016111.56112.92111.29112.11410,842
2/3/2016111.92112.13109.44111.87417,219
2/2/2016112.42112.44111.00111.28448,642
2/1/2016112.82113.94112.31113.44720,020
1/29/2016111.11113.43111.09113.43689,491
1/28/2016111.27111.36109.68110.65366,193
1/27/2016111.12112.15109.60110.17358,117
1/26/2016110.26111.62110.10111.49494,958
1/25/2016111.29111.35109.70109.821,230,150
1/22/2016110.96111.70110.64111.66505,008
1/21/2016109.12110.66108.27109.31531,244
1/20/2016108.22109.88105.85108.851,193,400
1/19/2016111.42111.42108.94109.97587,189
1/15/2016109.53110.51108.61110.10689,003
1/14/2016111.16113.24109.92112.47521,241
1/13/2016114.20114.44110.41110.71496,593
1/12/2016113.89114.39112.16113.69294,084
1/11/2016113.45113.76111.58112.87590,282
1/8/2016115.03115.24112.73112.96720,036
1/7/2016115.22116.16114.01114.271,520,700
1/6/2016117.03117.83116.39117.07380,885
1/5/2016118.69118.95117.93118.67314,329
1/4/2016118.29118.42117.16118.38727,329
12/31/2015121.08121.44120.28120.31738,250
12/30/2015122.20122.20121.39121.44538,754
12/29/2015122.04122.53121.92122.36623,124
12/28/2015121.07121.22120.42121.22340,374
12/24/2015121.61121.92121.35121.50382,188
12/23/2015121.60122.34121.43122.33568,852
12/22/2015120.34121.01119.63120.82656,861
12/21/2015119.62119.84118.80119.68404,519
12/18/2015120.50120.50118.80118.85318,726
12/17/2015122.88122.89120.81120.84442,613
12/16/2015121.64122.85120.93122.64442,709
12/15/2015120.52121.43120.51120.91457,016
12/14/2015119.23119.68117.96119.56456,056
12/11/2015120.24120.54118.96119.20399,093
12/10/2015121.42122.42121.17121.55255,510
12/9/2015121.94123.22120.61121.28608,437
12/8/2015121.91122.83121.53122.29467,097
12/7/2015123.74123.79122.49123.02215,658
12/4/2015121.93124.15121.93123.99930,543
12/3/2015123.99123.99121.27121.75322,021
12/2/2015124.75125.00123.41123.58318,589
12/1/2015124.22124.91123.97124.84550,777
11/30/2015124.37124.52123.67123.69246,001
11/27/2015124.12124.39123.93124.2432,212
11/25/2015124.06124.30123.82124.09150,982
11/24/2015123.12124.23122.75123.97216,739
11/23/2015123.76124.21123.40123.68204,045
11/20/2015123.81124.20123.52123.74317,304
11/19/2015123.43123.55123.07123.24178,329
11/18/2015121.85123.53121.64123.43157,652
11/17/2015121.79122.50121.25121.47161,463
11/16/2015119.73121.62119.73121.62307,566
11/13/2015120.89121.02119.86119.92212,746
11/12/2015122.27122.55121.16121.22274,734
11/11/2015123.76123.76122.97122.98184,684
11/10/2015122.80123.55122.68123.54143,356
11/9/2015124.10124.10122.58123.23182,393
Trading Center