$116.91 -0.37 (%) iSh Russl 3000 Shs - NYSEARCA

Sep. 30, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
7/17/2013100.22100.46100.03100.25129,140
7/16/2013100.39100.3999.6599.89462,753
7/15/2013100.15100.4199.97100.30227,905
7/12/201399.85100.1199.6699.99397,658
7/11/201399.6799.8799.2899.83174,182
7/10/201398.4198.6798.1498.38232,965
7/9/201398.3498.5497.8998.33619,410
7/8/201397.6597.9397.4997.68104,232
7/5/201396.8097.2096.0997.17149,916
7/3/201395.7496.3995.5396.14105,800
7/2/201395.9896.6895.6295.99264,249
7/1/201396.4297.2196.3196.61359,832
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
6/18/201397.7898.6197.7098.49169,284
6/17/201397.6598.1197.1697.71214,392
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center