$119.86 +1.87 (%) iSh Russl 3000 Shs - NYSE ARCA

Jun. 28, 2016 | 02:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
11/6/2015124.26124.54123.49124.44139,015
11/5/2015124.67124.87123.75124.40117,066
11/4/2015125.25125.25124.19124.56153,692
11/3/2015124.28125.31124.14124.84131,331
10/30/2015123.73123.78122.95122.98418,057
10/29/2015123.29123.69123.17123.53585,147
10/28/2015122.30123.71122.00123.71299,985
10/26/2015122.58122.60122.24122.35137,479
10/23/2015122.63122.96122.01122.66266,975
10/22/2015120.42121.71120.19121.45110,361
10/21/2015120.89120.95119.54119.63180,090
10/20/2015120.39121.04120.26120.57137,224
10/19/2015120.11120.82120.06120.70131,880
10/16/2015120.44120.65119.85120.61332,530
10/15/2015118.65120.23118.47120.23628,411
10/14/2015118.86119.37118.14118.28246,551
10/13/2015119.20120.25118.86118.93115,469
10/12/2015119.75119.96119.46119.82320,010
10/9/2015119.80120.08119.39119.81116,808
10/8/2015118.35119.90118.17119.68236,137
10/7/2015118.21118.72117.41118.61221,054
10/6/2015117.90118.24117.03117.51263,227
10/5/2015116.63118.11116.63118.00228,349
10/2/2015113.16115.83112.41115.83325,764
10/1/2015113.99114.39112.80114.16269,449
9/30/2015113.19114.02112.63113.89487,809
9/29/2015112.14112.88111.21111.83306,617
9/28/2015114.20114.42111.71111.851,037,870
9/25/2015116.21116.21114.34114.90267,298
9/24/2015115.20115.88114.25115.63317,979
9/23/2015116.51116.76115.74116.04181,601
9/22/2015116.44116.70115.55116.29229,952
9/21/2015117.99118.77117.22117.85153,678
9/18/2015117.64118.61117.14117.39231,905
9/17/2015119.43121.08119.04119.33294,229
9/16/2015118.62119.57118.38119.47318,559
9/15/2015117.40118.71117.20118.44473,172
9/14/2015117.48117.48116.70116.96229,414
9/11/2015116.44117.44116.11117.41227,175
9/10/2015116.18117.66116.02116.90508,866
9/9/2015118.99119.00116.08116.30475,715
Trading Center