$120.05 +0.64 (%) iSh Russl 3000 Shs - NYSEARCA

Sep. 18, 2014 | 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
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
7/27/201280.5581.7980.3581.65251,028
7/26/201279.9780.2279.5780.05418,176
7/25/201279.0179.1578.4878.76269,672
7/24/201279.5679.6178.3278.80694,923
7/23/201279.1979.7478.8479.49315,127
7/20/201280.7780.8180.3580.39378,736
7/19/201281.2281.4680.9181.21795,738
7/18/201280.2681.1880.2280.98219,748
7/17/201280.2680.6079.3980.491,260,750
7/16/201280.0080.1779.6079.94282,650
7/13/201279.0980.2179.0980.17390,626
7/12/201278.7679.1778.2578.91266,528
7/11/201279.3379.5078.7779.20148,256
7/10/201280.3980.5579.0079.23278,839
7/9/201280.0180.1479.6980.00178,928
7/6/201280.2280.3479.7980.19329,449
7/5/201280.9981.2880.6980.95141,270
7/3/201280.6981.2980.5981.26159,906
7/2/201280.6180.7079.8980.63319,572
6/29/201279.7680.3979.5580.39208,221
6/28/201278.0278.3977.4378.25291,308
6/27/201278.0078.6577.9578.54220,139
6/26/201277.5578.0277.1477.81289,770
6/25/201278.2478.2477.5077.80249,980
6/22/201278.7679.1678.5278.94312,313
6/21/201280.3780.3878.3278.41214,441
6/20/201280.4280.6179.6780.22865,760
6/19/201279.9180.7079.8380.40339,185
6/18/201279.0679.7478.8479.52121,762
6/15/201278.8279.4078.7079.33146,597
6/14/201277.8378.8177.6578.55118,195
6/13/201278.0678.5177.4777.71144,694
6/12/201277.6478.3477.3278.34149,271
6/11/201279.2179.2677.3577.45357,280
6/8/201277.7578.5377.4378.49232,212
6/7/201278.8478.8977.7777.84283,198
6/6/201276.7477.9476.7477.92426,529
6/5/201275.3776.3075.3776.17277,760
6/4/201275.7576.0274.9575.61292,478
6/1/201276.4576.6775.6675.67422,772
5/31/201277.8278.1876.9977.79282,486
5/30/201278.3878.3977.7477.83226,847
5/29/201278.7679.2078.5079.08140,797
5/25/201278.2978.4877.9678.15393,033
5/24/201278.3678.5077.6978.34428,052
5/23/201277.5078.2976.7778.21261,433
5/22/201278.1978.7277.6078.07232,252
5/21/201276.7478.0176.6578.01128,887
5/18/201277.6177.6976.4576.61596,655
5/17/201278.6178.6977.2377.23296,358
5/16/201279.2979.6278.5778.59109,656
5/15/201279.2879.7678.7978.95343,246
5/14/201279.4679.9079.2679.41165,286
5/11/201279.9680.9379.9280.2572,525
5/10/201280.9480.9780.3280.48175,633
5/9/201279.9580.7879.5580.31256,442
5/8/201280.6180.8679.7680.81264,514
5/7/201280.7181.3380.6981.12109,647
5/4/201281.9781.9780.9980.99282,925
5/3/201283.0583.1182.1682.39444,364
5/2/201282.8083.1682.5283.05117,162
5/1/201282.7783.8682.6683.22119,711
4/30/201283.0283.0682.6082.82219,463
4/27/201283.2683.3982.7483.20152,678
4/26/201282.2783.0682.1482.9298,820
4/25/201282.0082.4181.9982.41113,009
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center