iSh Russl 3000 Shs  $117.69

up +0.03


28/7/2014 03:20 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
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
4/24/201280.9681.4280.8981.23283,808
4/23/201280.8280.9880.3880.8885,000
4/20/201281.8782.1681.6281.62114,223
4/19/201282.0282.3681.1381.54204,286
4/18/201281.9582.2381.8581.98103,212
4/17/201281.5882.4781.5882.28113,517
4/16/201281.5481.6680.8081.09148,318
4/13/201281.9081.9481.0781.1279,047
4/12/201281.0982.1881.0482.09161,562
4/11/201281.0981.2580.8480.95434,069
4/10/201281.6181.7880.2280.28149,106
4/9/201281.6482.0681.5281.7590,402
4/5/201282.5082.9982.4882.7283,814
4/4/201283.0583.0882.5082.79103,189
4/3/201283.9184.0583.2383.71413,041
4/2/201283.2484.2283.1483.97382,431
3/30/201283.5283.5582.9983.28246,048
3/29/201282.7783.2182.3883.08127,319
3/28/201283.6883.7682.7383.21164,881
3/27/201284.0384.0883.6283.65116,148
3/26/201283.4583.9883.3883.98411,578
3/23/201282.5182.8482.0582.75100,740
3/22/201282.8182.9682.4682.72172,801
3/21/201283.5883.6783.2483.42220,725
3/20/201283.3683.6383.0983.52137,272
3/19/201283.4684.1183.3683.85194,853
3/16/201283.5683.5883.3483.49129,148
3/15/201282.9983.4482.8083.39116,687
3/14/201283.1083.2682.6882.87102,484
3/13/201282.0583.0981.9383.08155,183
3/12/201281.6281.7281.3081.58333,445
3/9/201281.3581.8381.2981.61184,581
3/8/201280.8981.3880.6881.17531,338
3/7/201279.9680.5079.9080.37610,866
3/6/201280.2080.2279.5379.72402,234
3/5/201281.2281.2780.7381.05164,422
3/2/201281.7181.7881.1881.37220,380
Trading Center