$128.11 +0.62 (%) iSh Russl 3000 Shs - NYSE ARCA

Jul. 22, 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
10/2/2015113.16115.83112.41115.83325,764
10/1/2015113.99114.39112.80114.16269,449
9/30/2015113.19114.02112.63113.89487,809
9/29/2015112.14112.88111.21111.83306,617
9/28/2015114.20114.42111.71111.851,037,870
9/25/2015116.21116.21114.34114.90267,298
9/24/2015115.20115.88114.25115.63317,979
9/23/2015116.51116.76115.74116.04181,601
9/22/2015116.44116.70115.55116.29229,952
9/21/2015117.99118.77117.22117.85153,678
9/18/2015117.64118.61117.14117.39231,905
9/17/2015119.43121.08119.04119.33294,229
9/16/2015118.62119.57118.38119.47318,559
9/15/2015117.40118.71117.20118.44473,172
9/14/2015117.48117.48116.70116.96229,414
9/11/2015116.44117.44116.11117.41227,175
9/10/2015116.18117.66116.02116.90508,866
9/9/2015118.99119.00116.08116.30475,715
9/8/2015116.90117.93116.54117.87226,298
9/4/2015115.51115.78114.46115.00265,444
9/3/2015116.99118.09116.35116.67665,020
9/2/2015115.49116.53114.79116.52238,060
9/1/2015116.70116.70113.85114.35579,878
8/31/2015118.00118.72117.54117.86281,673
8/28/2015118.22119.12118.07118.83236,197
8/27/2015116.94118.77116.36118.64476,340
8/26/2015113.00115.93112.31115.83529,609
8/25/2015114.24117.04111.68111.89536,452
8/24/2015116.18116.77100.00113.211,002,980
8/21/2015120.22120.78117.81117.81438,977
8/20/2015123.13123.28121.33121.39178,887
8/19/2015124.52125.00123.49124.07101,208
8/18/2015125.30125.47124.98125.12213,626
8/17/2015124.39125.53124.07125.5361,722
8/14/2015124.20124.80124.07124.72480,918
8/13/2015124.32124.82123.94124.25244,684
8/12/2015123.34124.54122.38124.37123,645
8/11/2015124.56124.77123.81124.2997,485
8/10/2015124.76125.51124.73125.4474,871
8/7/2015124.16124.16123.26123.94177,902
8/6/2015125.42125.45123.66124.2290,541
8/5/2015125.36126.03125.09125.2864,313
8/4/2015125.06125.42124.58124.8569,053
8/3/2015125.60125.60124.45125.08142,736
7/31/2015125.97126.09125.37125.55110,644
7/30/2015125.33125.73124.79125.6588,974
7/29/2015124.82125.66124.63125.54513,491
7/28/2015123.74124.81123.12124.6775,454
7/27/2015123.29123.78122.95123.18173,886
7/24/2015125.64125.64123.87124.03106,961
7/23/2015126.32126.32125.14125.3451,110
7/22/2015125.60126.27125.60126.1083,405
7/21/2015126.73126.92126.06126.27113,665
7/20/2015127.00127.08126.62126.81108,303
7/17/2015126.90126.90126.48126.84143,414
7/16/2015126.53126.84126.45126.81150,177
7/15/2015126.14126.33125.60125.85550,692
7/14/2015125.51126.28125.48126.0979,603
7/13/2015125.05125.57125.04125.50388,845
7/10/2015123.85124.40123.56124.16154,937
7/9/2015123.59124.05122.60122.63260,042
7/8/2015123.56123.70122.16122.37236,857
7/7/2015123.73124.49122.18124.46191,400
7/6/2015123.25124.21123.00123.75150,869
7/2/2015124.76124.76123.76124.08297,017
7/1/2015125.07125.17124.34124.89134,188
6/30/2015124.69124.69123.64123.98212,119
6/29/2015125.14125.69123.58123.58233,119
6/26/2015126.42126.77125.92126.32363,600
6/25/2015127.06127.10126.31126.35103,959
6/24/2015127.48127.71126.72126.73324,372
6/23/2015127.77127.93127.43127.7154,534
6/22/2015127.72127.97127.48127.6494,624
6/19/2015127.24127.38126.73126.73122,235
6/18/2015126.44127.76126.44127.45116,987
6/17/2015126.14126.53125.43126.15106,360
6/16/2015125.22126.01125.08125.94507,529
6/15/2015124.98125.44124.47125.30447,879
6/12/2015126.24126.24125.66125.84141,913
6/11/2015126.66126.87126.49126.67152,897
6/10/2015125.37126.49125.34126.2899,990
6/9/2015124.91125.14124.36124.80154,175
6/8/2015125.69125.69124.82124.89128,928
6/5/2015125.69125.98125.02125.6584,190
6/4/2015126.26126.66125.52125.74110,284
6/3/2015126.80127.18126.41126.78224,133
6/2/2015126.11126.84125.77126.35138,241
6/1/2015126.60126.85125.83126.4370,710
5/29/2015126.95127.02125.99126.19187,629
5/28/2015126.85127.01126.47126.9469,035
5/27/2015126.11127.24125.95127.12102,358
5/26/2015126.84127.15125.61125.9092,101
5/22/2015127.23127.53127.17127.23106,672
5/21/2015127.14127.69127.07127.51202,392
5/20/2015127.40127.71126.97127.2085,868
5/19/2015127.36127.56127.09127.2784,519
5/18/2015126.65127.48126.65127.36153,791
5/15/2015126.86126.91126.46126.84113,230
5/14/2015126.05126.76125.93126.73109,765
5/13/2015125.70126.10125.27125.43110,186
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center