$114.25 -0.97 (%) iSh Russl 3000 Shs - NYSEARCA

Oct. 2, 2014 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
2/26/201389.0489.3588.5089.23136,883
2/25/201390.8290.9188.7188.73203,671
2/22/201389.9490.3689.7990.361,504,530
2/21/201389.9389.9389.1989.53233,695
2/20/201391.3591.3590.0890.13288,233
2/19/201390.7891.3590.7891.33136,941
2/15/201390.8790.9290.3790.68126,232
2/14/201390.3990.8590.3690.8482,245
2/13/201390.7590.9290.4090.65117,803
2/12/201390.4290.7190.3690.5578,991
2/11/201390.4190.4490.1590.39125,276
2/8/201390.0390.4490.0190.44143,875
2/7/201390.0890.1089.3189.86120,769
2/6/201389.6390.0589.5690.00566,693
2/5/201389.5390.1189.4389.99422,492
2/4/201389.5889.6988.9389.01890,702
2/1/201389.6890.1589.6090.07366,176
1/31/201389.2189.4689.0489.221,043,440
1/30/201389.5889.7889.1889.30134,218
1/29/201389.2889.7289.1189.66169,163
1/28/201389.5489.5489.0589.34304,639
1/25/201389.2789.4989.0389.41249,634
1/24/201388.7189.3688.6988.961,019,220
1/23/201388.8088.9588.6188.85180,742
1/22/201388.2888.7588.1188.75553,823
1/18/201388.0488.3487.7888.28137,377
1/17/201387.8288.2887.7188.03221,054
1/16/201387.3687.6287.2787.48397,258
1/15/201387.0687.6086.9887.53130,106
1/14/201387.3587.4787.0987.39230,036
1/11/201387.4387.4887.1787.45173,993
1/10/201387.3387.4686.8487.43232,761
1/9/201386.7787.0486.7086.88299,294
1/8/201386.6686.7686.2286.54171,305
1/7/201386.7986.8686.4986.761,133,440
1/4/201386.7787.1686.5987.04495,187
1/3/201386.6787.0286.4086.62394,591
1/2/201386.1986.7686.0186.71688,170
12/31/201282.9184.6882.8784.68955,420
12/28/201283.5483.9383.0983.091,050,880
12/27/201284.1484.2583.0483.98887,531
12/26/201284.6284.6283.9084.081,046,380
12/24/201284.5484.5984.3684.55312,525
12/21/201284.2884.8584.2684.71555,672
12/20/201285.0785.4584.8585.45597,816
12/19/201285.6585.6584.9784.971,218,790
12/18/201285.2886.1885.1486.11392,120
12/17/201284.4085.1284.3585.12530,309
12/14/201284.2384.4384.0184.10550,720
12/13/201284.9385.1284.2484.49681,927
12/12/201285.2385.5384.8384.93571,527
12/11/201284.7385.2984.6684.94423,855
12/10/201284.2184.5284.1584.37370,680
12/7/201284.3784.4583.9084.29284,339
12/6/201283.6684.0883.6184.04221,777
12/5/201283.7584.1083.2883.77250,736
12/4/201283.7483.9483.3983.63112,362
12/3/201284.4584.5383.6783.75176,948
11/30/201284.1484.2583.8184.03319,469
11/29/201283.9984.2583.6884.101,666,500
11/28/201282.7183.6782.2083.64214,042
11/27/201283.2683.5782.9383.02336,468
11/26/201283.1883.3982.8683.39307,935
11/23/201282.8383.5082.8083.50116,359
11/21/201282.2782.4782.1782.44159,200
11/20/201282.0582.3281.6282.21134,674
11/19/201281.4082.1481.3882.14372,868
11/16/201280.1980.6679.5380.54246,493
11/15/201280.2880.5679.7380.071,189,410
11/14/201281.6581.7980.0980.30943,520
11/13/201281.3082.2281.1981.42136,742
11/12/201281.9182.0481.5881.71337,945
11/9/201281.3382.4281.3381.71211,666
11/8/201282.5682.9581.6181.63236,799
11/7/201283.7883.7882.2382.63282,783
11/6/201284.0584.7784.0584.4880,010
11/5/201283.5784.0083.3383.86222,947
11/2/201284.8984.9083.6083.66215,059
11/1/201283.6184.5183.5784.45243,254
10/31/201283.6383.7783.0883.43320,697
10/26/201283.4583.6682.8683.37151,222
10/25/201283.8083.9783.0183.45284,175
10/24/201283.7983.8583.1483.26446,723
10/23/201283.6983.8183.0483.50306,882
10/22/201284.4784.6683.9484.57937,886
10/19/201285.8285.8284.3584.54134,546
10/18/201285.9686.3785.7586.01123,677
10/17/201285.8586.2585.7286.2072,233
10/16/201285.3085.8385.2585.78104,909
10/15/201284.4484.9784.1684.91147,270
10/12/201284.6384.8684.1084.23184,027
10/11/201284.9785.2084.5784.58102,009
10/10/201284.9985.0084.3784.50114,598
10/9/201285.7685.8584.9484.99191,255
10/8/201285.8085.9885.6885.84100,149
10/5/201286.5986.7785.9186.21750,689
10/4/201285.7986.2185.7186.16160,085
10/3/201285.4585.7785.0185.51243,504
10/2/201285.4085.5884.8885.24220,004
10/1/201285.3685.9084.9485.13407,048
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center