$116.09 +0.19 (%) iSh Russl 3000 Shs - NYSEARCA

Oct. 24, 2014 | 10:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
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
3/1/201281.5081.9181.3981.72351,953
2/29/201281.8082.0681.1281.19668,732
2/28/201281.5481.7681.3581.67196,788
2/27/201280.9081.7480.6681.49192,544
2/24/201281.4581.6081.2681.37225,785
2/23/201280.7881.3180.5681.25398,035
2/22/201280.9881.1580.6780.82301,401
2/21/201281.3581.4880.8581.11243,972
2/17/201281.2681.2980.9281.12123,602
2/16/201280.0381.0679.9580.96349,702
2/15/201280.6780.7779.8679.95218,667
2/14/201280.2880.4079.8780.38263,092
2/13/201280.4280.5880.1180.48198,928
2/10/201279.8079.9779.5779.89150,156
2/9/201280.5980.6680.0380.56193,355
2/8/201280.2780.5179.9280.39106,776
2/7/201279.8980.3579.6080.24136,908
2/6/201279.7680.0879.6980.04255,249
2/3/201279.7380.1579.6780.12300,791
2/2/201278.9579.1478.6978.95195,049
2/1/201278.5479.0978.4578.75230,091
1/31/201278.3478.4877.5977.94377,856
1/30/201277.5478.0477.2477.96524,629
1/27/201277.8078.4077.8078.24521,499
1/26/201279.0179.0977.9378.19728,516
1/25/201277.8278.7777.5378.60942,057
1/24/201277.4477.9477.2977.89140,960
1/23/201277.9078.3277.5477.88322,138
1/20/201277.6877.8877.5577.86314,499
1/19/201277.6577.9277.5077.82544,480
1/18/201276.4777.4476.3677.41361,151
1/17/201276.9177.0776.3376.50550,812
1/13/201276.1776.3175.6076.31228,586
1/12/201276.6676.7476.0376.68450,702
1/11/201276.0776.5476.0076.43520,520
1/10/201276.4376.5676.2176.331,023,540
1/9/201275.5875.7075.2375.60367,328
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center