$122.95 -0.29 (%) iSh Russl 3000 Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
6/5/2014115.42116.18114.94116.1083,342
6/4/2014114.80115.28114.56115.27195,933
6/3/2014114.85114.99114.54114.8996,714
6/2/2014115.15115.15114.47114.9990,668
5/30/2014114.71114.95114.50114.91284,766
5/29/2014114.58114.78114.17114.7793,178
5/28/2014114.27114.47113.96114.18272,376
5/27/2014114.01114.40114.01114.35104,284
5/23/2014113.08113.65113.08113.60215,936
5/22/2014112.68113.29112.61113.05108,835
5/21/2014112.25112.71112.17112.66108,693
5/20/2014112.50112.53111.50111.7879,073
5/19/2014111.81112.71111.77112.6462,362
5/16/2014111.80112.15111.28112.13116,931
5/15/2014112.46112.53111.10111.67130,784
5/13/2014113.46113.76113.27113.30225,456
5/12/2014112.71113.43112.68113.39242,765
5/8/2014111.97112.85111.55111.8573,089
5/7/2014111.89112.18110.96112.13209,233
5/6/2014112.17112.51111.55111.5898,523
5/5/2014112.07112.72111.53112.66101,499
5/2/2014112.59113.09112.33112.47138,941
5/1/2014112.36112.87112.13112.57298,792
4/30/2014111.79112.54111.71112.52284,893
4/29/2014111.71112.24111.61112.07115,870
4/28/2014111.72112.11110.37111.45320,394
4/25/2014112.10112.10111.12111.34166,813
4/24/2014112.78112.78111.83112.45104,649
4/23/2014112.63112.63112.23112.26133,150
4/22/2014112.20112.89112.09112.61107,706
4/21/2014111.75111.99111.41111.9996,662
4/17/2014111.22111.84111.01111.5984,873
4/16/2014110.78111.33110.50111.3399,111
4/15/2014109.64110.24108.48110.1681,166
4/14/2014109.42109.78108.55109.50109,200
4/11/2014108.98109.86108.52108.64110,417
4/10/2014112.21112.25109.66109.79245,047
4/9/2014111.15112.22110.99112.20122,668
4/8/2014110.50111.16110.00111.00182,679
4/7/2014111.40111.69110.15110.49149,544
4/4/2014114.01114.01111.61111.79187,260
4/3/2014113.96113.96112.99113.33135,203
4/2/2014113.44113.75113.24113.60624,322
4/1/2014112.77113.31112.58113.28159,122
3/31/2014112.04112.50111.95112.31197,700
3/28/2014111.15111.95111.04111.30100,030
3/27/2014110.88111.21110.36110.78171,747
3/26/2014112.45112.58111.05111.05166,332
3/25/2014112.30112.50111.40111.97311,244
3/24/2014113.00113.14111.49112.0599,670
3/21/2014113.51113.76112.53112.68167,093
3/20/2014112.31113.14112.00113.05122,412
3/19/2014113.18113.28111.81112.50117,943
3/18/2014112.58113.24112.36113.16213,717
3/17/2014111.74112.56111.60112.22219,449
3/14/2014111.30111.90111.16111.30141,714
3/13/2014113.05113.15111.17111.43397,270
3/12/2014112.17112.79111.84112.79118,840
3/11/2014113.36113.64112.42112.66124,683
3/10/2014113.31113.36112.69113.2990,465
3/7/2014113.84113.93112.98113.44197,411
3/6/2014113.49113.69113.29113.44201,763
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
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center