$128.32 -0.35 (%) iSh Russl 3000 Shs - NYSE ARCA

Aug. 26, 2016 | 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
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
11/3/2015124.28125.31124.14124.84131,331
10/30/2015123.73123.78122.95122.98418,057
10/29/2015123.29123.69123.17123.53585,147
10/28/2015122.30123.71122.00123.71299,985
10/26/2015122.58122.60122.24122.35137,479
10/23/2015122.63122.96122.01122.66266,975
10/22/2015120.42121.71120.19121.45110,361
10/21/2015120.89120.95119.54119.63180,090
10/20/2015120.39121.04120.26120.57137,224
10/19/2015120.11120.82120.06120.70131,880
10/16/2015120.44120.65119.85120.61332,530
10/15/2015118.65120.23118.47120.23628,411
10/14/2015118.86119.37118.14118.28246,551
10/13/2015119.20120.25118.86118.93115,469
10/12/2015119.75119.96119.46119.82320,010
10/9/2015119.80120.08119.39119.81116,808
10/8/2015118.35119.90118.17119.68236,137
10/7/2015118.21118.72117.41118.61221,054
10/6/2015117.90118.24117.03117.51263,227
10/5/2015116.63118.11116.63118.00228,349
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center