$121.14 -1.13 (%) iSh Russl 3000 Shs - NYSE ARCA

Apr. 29, 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
2/17/2015125.06125.40124.71125.25101,045
2/13/2015124.51125.09124.51125.09168,050
2/12/2015123.68124.55123.68124.5186,955
2/11/2015123.00123.54122.66123.30164,311
2/10/2015122.79123.36122.08123.25119,701
2/9/2015122.35122.63121.76122.02160,646
2/6/2015123.29123.57122.29122.61162,032
2/5/2015121.89123.00121.89122.95119,241
2/4/2015121.60122.39121.37121.65198,457
2/3/2015120.99122.10120.79122.08194,458
2/2/2015119.39120.30117.94120.27234,207
1/30/2015119.88120.48118.74118.96405,159
1/29/2015119.34120.65118.65120.52310,125
1/28/2015121.87121.87119.31119.37167,376
1/27/2015121.27121.75120.43120.98359,274
1/26/2015121.89122.48121.37122.48189,984
1/23/2015122.31122.57121.90121.94287,030
1/22/2015121.06122.62120.33122.54239,741
1/21/2015119.98121.01119.49120.70339,383
1/20/2015120.28120.58119.07120.10405,821
1/16/2015118.10120.11118.10119.96350,179
1/15/2015120.01120.27118.34118.42444,961
1/14/2015118.75119.72118.25119.58498,186
1/13/2015121.29122.29119.40120.29574,173
1/12/2015121.65121.67120.09120.57435,932
1/9/2015122.78122.78121.10121.43417,472
1/8/2015121.44122.56121.35122.49488,990
1/6/2015120.37120.53118.24118.831,367,980
1/5/2015121.59122.10119.84120.111,135,350
1/2/2015122.97123.13121.49122.191,305,930
12/31/2014123.73123.89122.24122.291,084,060
12/30/2014123.73123.98123.43123.51492,973
12/29/2014123.71124.25123.68124.13427,427
12/26/2014123.86124.16123.80123.92163,897
12/24/2014123.67123.78123.46123.47161,969
12/23/2014124.22124.27123.87123.87384,022
12/22/2014123.38123.81123.21123.81530,214
12/19/2014122.94123.67122.71123.24505,449
12/18/2014121.82122.72121.13122.72859,310
12/17/2014118.07120.16117.75119.99958,479
12/16/2014117.74119.93117.45117.48750,416
12/15/2014119.84120.09117.93118.31534,171
12/12/2014120.16120.80119.15119.15701,817
12/11/2014120.99122.24120.83121.06534,320
12/10/2014122.16122.27120.39120.52336,500
12/9/2014121.10122.64120.95122.54310,959
12/8/2014123.10123.46122.05122.44232,537
12/5/2014123.25123.59123.10123.36146,080
12/4/2014123.09123.41122.54123.08207,664
12/3/2014122.84123.40122.69123.27560,067
12/2/2014121.85122.81121.85122.66335,347
12/1/2014122.47122.52121.73121.88258,435
11/28/2014123.35123.38122.78122.9273,214
11/26/2014123.03123.39123.01123.3476,703
11/25/2014123.28123.40122.83123.05132,461
11/24/2014122.87123.13122.85123.09113,626
11/21/2014123.30123.37122.28122.59205,234
11/20/2014121.11122.03121.07122.02211,377
11/19/2014121.86121.89121.11121.64157,821
11/18/2014121.32122.20121.32121.96225,237
11/17/2014121.00121.41120.91121.24191,931
11/14/2014121.25121.48121.03121.30159,273
11/13/2014121.43121.76120.79121.22151,770
11/12/2014120.83121.46120.79121.30384,836
11/11/2014121.29121.39120.98121.28111,990
11/10/2014120.82121.23120.76121.18789,328
11/7/2014120.69120.93120.32120.81271,070
11/6/2014120.17120.72119.82120.70338,270
11/5/2014120.52120.52119.74120.17211,336
11/4/2014119.64119.89118.96119.56434,411
11/3/2014120.05120.43119.71119.96233,634
10/31/2014119.88120.23119.43119.95697,759
10/30/2014117.43118.84117.35118.50467,841
10/29/2014118.16118.42117.04117.83302,894
10/28/2014116.86118.04116.73118.04241,117
10/27/2014116.22116.65115.77116.48229,935
10/24/2014115.94116.71115.63116.66203,195
10/23/2014115.54116.59115.42115.90299,925
10/22/2014115.58115.88114.45114.46249,762
10/21/2014113.93115.44113.82115.40478,310
10/20/2014111.77113.16111.77113.16192,367
10/17/2014112.15112.77111.50112.04223,378
10/16/2014108.86111.54108.79110.79523,115
10/15/2014110.12110.92107.97110.56884,947
10/14/2014111.43112.45110.77111.21323,289
10/13/2014112.65113.05110.82110.85224,348
10/10/2014113.92114.55112.63112.64194,907
10/9/2014116.20116.38114.02114.02163,741
10/8/2014114.50116.57113.90116.44145,564
10/7/2014115.80115.99114.54114.54117,872
10/6/2014116.99117.17115.99116.30110,228
10/3/2014116.13116.79115.76116.55203,602
10/2/2014115.11115.72114.02115.36331,519
10/1/2014116.63116.66115.00115.22401,328
9/30/2014117.44117.65116.65116.79182,241
9/29/2014116.56117.46116.42117.28108,809
9/26/2014116.81117.77116.67117.53180,313
9/25/2014118.12118.14116.58116.58184,990
9/24/2014117.61118.54117.28118.47330,270
9/23/2014118.31118.77117.97117.97269,475
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center