$123.24 +0.52 (%) iSh Russl 3000 Shs - NYSEARCA

Dec. 19, 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
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
1/6/201275.6275.6875.1575.44147,359
1/5/201274.9575.7074.5375.60210,763
1/4/201275.0875.4074.7775.28443,706
1/3/201275.5275.8475.2075.24917,941
12/30/201174.4974.5874.1874.18524,963
12/29/201173.9574.5573.8674.51310,036
12/28/201174.7374.7373.6473.76475,315
12/27/201174.5874.8974.4274.701,292,120
12/23/201174.3474.6774.1474.65246,854
12/22/201173.6574.1373.5474.03351,110
12/21/201173.6173.9272.9873.79259,472
12/20/201172.5473.7672.5473.62551,268
12/19/201172.5672.7571.2971.47737,065
12/16/201172.5673.0572.0772.30440,675
12/15/201172.6072.6171.9372.09737,930
12/14/201172.3272.5171.6171.78407,063
12/13/201173.7874.2072.2472.61298,479
12/12/201173.8573.8572.8373.38635,729
12/9/201173.5174.7073.3974.49337,876
12/8/201174.4174.4973.0173.20377,665
12/7/201174.4275.1673.8374.83432,955
12/6/201174.7175.1874.4174.71808,581
12/5/201175.0375.2974.2774.69219,744
12/2/201174.4774.8573.8073.91269,282
12/1/201173.8574.2873.6173.83432,432
11/30/201173.0374.0472.8373.92629,115
11/29/201170.9571.3570.6970.88349,686
11/28/201170.5271.0070.2370.72300,588
11/25/201168.6569.4768.6168.61112,683
11/23/201169.8269.8968.8168.81821,784
11/22/201170.5670.9670.0770.48630,539
11/21/201170.9871.1470.1670.75381,574
11/18/201172.4372.5771.8672.10249,143
11/17/201173.2273.4471.7472.19511,249
11/16/201173.8474.7573.2873.37701,193
11/15/201174.0074.9573.6774.58204,709
11/14/201174.5474.6873.8074.10169,662
11/11/201174.3075.0274.2874.85127,914
11/10/201173.7473.8172.7373.39215,698
11/9/201173.8574.1872.6672.77768,783
11/8/201175.0975.7474.3375.68314,723
11/7/201174.3074.7973.5274.71329,736
11/4/201174.1574.5173.5074.38320,754
11/3/201174.1874.8973.0774.75316,786
11/2/201173.2073.5872.6573.38272,410
11/1/201172.1673.0171.8872.11400,471
10/31/201175.2275.3274.1874.18424,254
10/28/201175.7976.2575.6776.16390,354
10/27/201175.5076.6274.8775.88460,751
10/26/201173.4773.7472.1473.51172,347
10/25/201173.7873.8172.5172.66157,748
10/24/201173.2474.3573.1674.18470,404
10/21/201172.5273.1172.3073.00165,647
10/20/201171.4671.9070.5171.65309,833
10/19/201172.1772.5871.1471.33144,631
10/18/201170.8972.7770.1772.35301,537
10/17/201171.9972.0270.6870.82176,752
10/14/201171.9072.3471.5572.34115,506
10/13/201170.7271.2970.2671.05238,591
10/12/201171.0371.9670.9771.19233,715
10/11/201170.0070.7169.9770.44346,415
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center