$135.18 +0.35 (%) iSh Russl 3000 Shs - NYSE ARCA

Jan. 13, 2017 | 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
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
11/6/2015124.26124.54123.49124.44139,015
11/5/2015124.67124.87123.75124.40117,066
11/4/2015125.25125.25124.19124.56153,692
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center