iShares Russell 3000 $111.33

up +1.17


16/4/2014 06:40 PM  |  NYSEARCA : IWV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
6/28/201395.9596.4695.5996.401,272,310
6/27/201396.1696.6096.1296.27291,547
6/26/201395.4795.8095.0995.57183,184
6/25/201394.6394.9794.0094.71461,912
6/24/201393.9994.5392.9393.74326,185
6/21/201395.2795.4093.9894.91234,862
6/20/201396.1996.2094.4594.71463,483
6/19/201398.4998.5297.1797.18224,442
6/14/201397.3797.7996.8696.99268,597
6/13/201395.9697.6895.8497.52106,933
6/12/201397.5797.6695.9896.09290,356
6/11/201397.0797.7096.6396.85112,158
6/10/201398.1798.1997.6597.88257,357
6/7/201397.3297.9496.9597.88158,872
6/6/201395.6996.6495.3096.63315,924
6/5/201396.9196.9995.7095.70228,169
6/4/201397.7298.0396.7397.17170,435
6/3/201397.3397.6896.6497.68284,594
5/31/201398.1998.7797.1797.20241,382
5/30/201398.1598.9198.1598.50131,418
5/29/201398.3398.4097.5698.09199,675
5/28/201399.1999.6498.4598.81272,447
5/24/201397.7698.1597.3798.12152,088
5/23/201397.4398.4597.3798.21149,161
5/22/201399.50100.4298.0398.38361,486
5/21/201399.2799.7299.0699.39545,660
5/20/201399.0999.6399.0799.25189,266
5/17/201398.5699.2898.5399.28177,359
5/16/201398.6298.8698.1498.29211,711
5/15/201398.1598.9498.0798.70126,397
5/14/201397.2498.2797.2498.27161,342
5/13/201397.1097.3796.8597.25157,752
5/10/201396.8797.2196.6997.12293,498
5/9/201397.0297.2296.6096.7889,640
5/8/201396.6097.0996.4697.0799,766
5/7/201396.3896.6796.0696.67110,538
5/6/201395.9096.2495.8596.09128,193
5/3/201395.5996.1495.5895.86238,537
5/2/201394.2394.9394.0694.88216,193
5/1/201394.7194.7693.8893.91202,833
4/30/201394.5794.9494.2494.88369,894
4/29/201394.2794.8294.1694.61467,043
4/26/201394.0794.1993.6894.02123,942
4/25/201394.1394.6194.0094.14126,975
4/24/201393.6994.0093.5293.7390,847
4/23/201393.1793.7492.7693.70525,695
4/22/201392.5092.8991.8292.72458,134
4/19/201391.6992.3491.4692.23192,554
4/18/201392.2092.2091.1591.48195,341
4/17/201392.7592.7591.5392.06185,920
4/16/201392.7293.4692.5493.42278,804
4/15/201393.9093.9292.0192.01275,090
4/12/201394.2394.5093.8594.36312,102
4/11/201394.2994.9094.2594.67196,218
4/10/201393.3894.4193.3894.26227,705
4/9/201393.0193.4892.7593.09116,105
4/8/201392.2692.9292.0292.92142,001
4/5/201391.5092.3491.3292.21234,668
4/4/201392.3992.7292.1592.62151,491
4/3/201393.3393.3591.9692.22251,998
4/2/201393.2893.5692.9693.21213,441
4/1/201393.3693.5192.7192.92706,594
3/28/201393.1193.5292.9693.46254,537
3/27/201392.5493.1592.3593.08244,662
3/26/201392.8293.0892.6893.04178,099
3/25/201393.0093.1792.0492.42227,822
3/22/201392.7993.1292.7193.10208,351
3/21/201392.7593.0292.3292.51229,032
3/20/201393.1293.3993.0093.28279,601
3/19/201393.0493.1591.9992.59269,045
3/18/201392.4393.1892.3292.80207,500
3/15/201393.2293.4492.9993.26544,177
3/14/201393.1993.4793.1093.46150,511
3/13/201392.8193.0292.5692.92150,093
3/12/201392.8492.9892.4892.74138,052
3/11/201392.5292.9592.4792.92230,622
3/8/201392.5692.7492.1592.65190,919
3/7/201392.1292.2792.0292.191,038,040
3/6/201392.1692.1891.7892.00155,923
3/5/201391.4592.0491.3891.81285,990
3/4/201390.2590.9390.1690.93193,227
3/1/201389.9790.6189.5390.55871,600
2/28/201390.4290.9290.1990.19259,231
2/27/201389.1890.6389.1890.37102,326
2/26/201389.0489.3588.5089.23136,883
2/25/201390.8290.9188.7188.73203,671
2/22/201389.9490.3689.7990.361,504,530
2/21/201389.9389.9389.1989.53233,695
2/20/201391.3591.3590.0890.13288,233
2/19/201390.7891.3590.7891.33136,941
2/15/201390.8790.9290.3790.68126,232
2/14/201390.3990.8590.3690.8482,245
2/13/201390.7590.9290.4090.65117,803
2/12/201390.4290.7190.3690.5578,991
2/11/201390.4190.4490.1590.39125,276
2/8/201390.0390.4490.0190.44143,875
2/7/201390.0890.1089.3189.86120,769
2/6/201389.6390.0589.5690.00566,693
2/5/201389.5390.1189.4389.99422,492
2/4/201389.5889.6988.9389.01890,702
Trading Center