iSh Russl 3000 Shs  $114.88

down -2.41


31/7/2014 04:00 PM  |  NYSEARCA : IWV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
9/28/201284.9785.2784.6284.853,170,410
9/27/201284.8385.4884.6085.3485,800
9/26/201284.9484.9484.2784.48159,332
9/25/201286.1386.2784.9585.03232,583
9/24/201285.7086.1785.6285.92129,923
9/21/201286.9286.9386.4886.5272,748
9/20/201286.1786.5585.9186.51154,537
9/19/201286.5386.8486.4086.62115,933
9/18/201286.4886.6186.3286.49196,905
9/17/201286.8486.9286.4586.64102,330
9/14/201286.7187.4886.7187.02180,507
9/13/201285.2686.7885.1486.57799,615
9/12/201285.2485.3785.0185.251,492,080
9/11/201284.8685.2684.7984.961,919,100
9/10/201285.1985.2784.7384.76227,436
9/7/201284.9885.2784.9685.21347,672
9/6/201283.6284.8783.6284.85794,964
9/5/201283.2383.4483.0283.17175,521
9/4/201283.0883.4682.5983.20407,455
8/31/201283.2383.4982.6883.08137,914
8/30/201283.0883.0882.5882.7778,336
8/29/201283.4183.6083.1783.39106,751
8/28/201283.1583.5383.0183.31149,090
8/27/201283.5283.6283.1883.28564,081
8/24/201282.6483.4682.6083.29358,703
8/23/201283.3383.3382.7382.85108,090
8/22/201283.2983.6283.0683.46225,595
8/21/201283.8784.2883.3183.47143,736
8/20/201283.6383.6883.3683.64181,757
8/17/201283.7283.7783.5083.75129,409
8/16/201283.0583.6582.8683.61136,545
8/15/201282.7083.0282.6282.89108,089
8/14/201283.0883.1482.5182.70222,110
8/13/201282.6982.8282.2882.75166,028
8/10/201282.4482.8482.2782.82248,179
8/9/201282.4582.8582.4482.72101,742
8/8/201282.2082.6982.2082.56323,571
8/7/201282.3482.8682.3482.52108,791
8/6/201282.0882.3481.9682.12249,837
8/3/201281.4181.9881.3181.86246,139
8/2/201280.2080.7579.6480.20222,605
8/1/201281.4881.5380.7080.741,040,180
7/31/201281.4081.6681.0881.10245,900
7/30/201281.5681.9581.3081.53120,510
Trading Center