$130.65 0.00 (%) iSh Russl 3000 Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
7/12/2016126.51127.07126.40126.84655,674
7/11/2016125.69126.20125.57125.85192,575
7/8/2016124.11125.42124.11125.30126,207
7/7/2016123.46123.98122.82123.36104,567
7/6/2016122.29123.41121.89123.36441,164
7/5/2016123.75123.75122.82123.30250,667
7/1/2016123.77124.64123.77124.23249,068
6/30/2016122.53124.02122.19124.02320,411
6/29/2016121.16122.39121.14122.22301,716
6/28/2016119.29120.12118.98120.10161,317
6/27/2016119.33119.34117.47117.99356,775
6/24/2016120.39122.55120.18120.30494,750
6/23/2016124.29124.93124.03124.92138,176
6/22/2016123.67124.10123.15123.20158,832
6/21/2016123.50123.74123.10123.49150,746
6/20/2016123.58124.20123.16123.21224,550
6/17/2016122.78122.78121.97122.39140,100
6/16/2016121.92122.83121.17122.80146,872
6/15/2016122.77123.32122.35122.48261,244
6/14/2016122.55122.99121.93122.56127,728
6/13/2016123.37123.96122.79122.86142,464
6/10/2016124.23124.31123.48123.8877,770
6/9/2016124.90125.24124.70125.1160,558
6/8/2016125.06125.49124.90125.3875,644
6/7/2016124.95125.35124.81124.96115,210
6/6/2016124.19124.97124.19124.7572,881
6/3/2016124.17124.25123.23123.98175,559
6/2/2016123.69124.46123.40124.46103,645
6/1/2016123.27124.06123.10124.00222,302
5/31/2016123.91124.07123.24123.72109,853
5/27/2016123.19123.74123.19123.72101,829
5/26/2016123.38123.47122.99123.19180,541
5/25/2016122.67123.40122.67123.20124,012
5/24/2016121.31122.55121.30122.3365,273
5/23/2016120.82121.07120.57120.6568,816
5/20/2016120.37121.16120.37120.91116,566
5/19/2016119.83120.24119.10119.95152,385
5/18/2016120.21121.26119.78120.43236,886
5/17/2016121.27121.52120.04120.42386,638
5/16/2016120.43121.87120.43121.56226,117
5/13/2016121.04121.49120.13120.3192,460
5/12/2016121.87121.98120.67121.32266,189
5/11/2016122.20122.50121.42121.48123,252
5/10/2016121.61122.57121.58122.54173,717
5/9/2016120.95121.41120.73121.13152,165
5/6/2016120.16120.98119.88120.98324,373
5/5/2016120.89121.18120.28120.51118,142
5/4/2016120.68121.11120.27120.62180,525
5/3/2016121.72121.75120.81121.33259,571
5/2/2016121.97122.61121.57122.5196,118
4/29/2016121.93122.06120.80121.14381,719
4/28/2016122.86123.64122.03122.27102,224
4/27/2016122.98123.67122.70123.40194,755
4/26/2016123.13123.34122.74123.18223,583
4/25/2016122.69122.86122.28122.81151,036
4/22/2016122.75123.24122.51123.14163,613
4/21/2016123.62123.70122.75122.95163,106
4/20/2016123.54124.10123.19123.64232,533
4/19/2016123.38123.70122.92123.43106,792
4/18/2016121.90123.16121.79123.16134,095
4/15/2016122.35122.42122.05122.31113,345
4/14/2016122.38122.66122.11122.34121,602
4/13/2016121.62122.40121.54122.37127,846
4/12/2016119.88121.13119.62120.95141,682
4/11/2016120.61121.07119.78119.86209,587
4/8/2016120.58120.87119.76120.11204,063
4/7/2016120.46120.72119.27119.74162,027
4/6/2016119.93121.27119.79121.27175,883
4/5/2016120.22120.45119.75119.88155,720
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
Trading Center