$123.34 +0.29 (%) iSh Russl 3000 Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
9/16/2013102.50102.52101.80101.90201,123
9/13/2013101.31101.45101.00101.3861,558
9/12/2013101.45101.56101.03101.1896,600
9/11/2013100.98101.45100.82101.45145,444
9/10/2013100.71101.19100.71101.19194,650
9/9/201399.59100.4199.57100.33424,258
9/6/201399.6099.8498.4599.32116,694
9/5/201399.1599.4699.1199.2271,322
9/4/201398.2599.2098.1599.09148,848
9/3/201398.7499.0697.8198.23204,665
8/30/201398.4498.4497.5897.79261,674
8/29/201397.9598.7697.8698.31120,462
8/28/201397.6598.3797.5397.99143,220
8/27/201398.4398.7297.6397.67286,812
8/26/201399.82100.1099.3199.42124,820
8/23/201399.5799.7799.1799.67312,281
8/22/201398.5799.4298.5799.3392,420
8/21/201398.7899.2398.1398.40662,787
8/20/201398.4199.2998.4099.00143,374
8/19/201398.8199.2098.3398.33145,088
8/16/201399.2099.5398.8799.01148,797
8/15/2013100.00100.0099.1699.38426,014
8/14/2013101.29101.30100.79100.7981,625
8/13/2013101.23101.48100.61101.29323,919
8/12/2013100.74101.24100.67101.14104,230
8/9/2013101.25101.57100.84101.20119,291
8/8/2013101.40101.63100.94101.43189,950
8/7/2013101.15101.15100.65101.03174,678
8/6/2013101.98102.04101.19101.44219,979
8/5/2013102.03102.23101.83102.08214,543
8/2/2013101.85102.19101.69102.19388,376
8/1/2013101.42102.12101.42101.95639,842
7/31/2013100.82101.46100.67100.78689,416
7/30/2013100.81100.93100.44100.68213,334
7/29/2013100.73100.89100.33100.54194,230
7/26/2013100.40100.94100.06100.90130,294
7/25/2013100.38100.93100.28100.88115,750
7/24/2013101.21101.45100.32100.49208,078
7/23/2013101.24101.30100.90100.97101,124
7/22/2013100.94101.26100.81101.14149,867
7/19/2013100.57100.90100.46100.90270,468
7/18/2013100.35100.99100.24100.79164,266
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center