$113.16 +1.12 (%) iSh Russl 3000 Shs - NYSEARCA

Oct. 20, 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
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
10/10/201169.2670.4369.2670.43178,809
10/7/201169.1169.1267.7368.07488,545
10/6/201167.3668.7766.9468.68275,618
10/5/201166.3267.5865.7167.40638,900
10/4/201163.5966.2463.0566.03776,210
10/3/201166.2167.0564.4164.43595,975
9/30/201167.3768.0066.5966.73378,073
9/29/201169.0269.2767.0768.31190,554
9/28/201169.5969.8767.7467.83252,957
9/27/201169.9270.6269.0169.43529,325
9/26/201167.6968.6266.6068.56441,278
9/23/201166.1667.3166.1067.01347,313
9/22/201167.1067.7265.9566.90603,768
9/21/201171.2871.5669.0569.09374,932
9/20/201171.8172.5271.2771.32624,782
9/19/201171.0771.9270.6271.55332,759
9/16/201172.1872.5871.6272.32259,942
9/15/201171.5571.9770.8771.97292,183
9/14/201170.1771.6269.1770.74491,337
9/13/201169.2669.9668.8069.75217,839
9/12/201167.7269.0767.5069.06322,385
9/9/201169.6869.9868.2268.59257,626
9/8/201170.8671.6570.3170.48204,075
9/7/201170.2971.3170.0971.31169,677
9/6/201167.5669.2967.5569.23350,875
9/2/201170.1070.4869.4469.70673,371
9/1/201172.5173.1271.5271.56908,729
8/31/201172.6373.2571.9472.461,245,850
8/30/201171.6772.6371.1072.18447,846
8/29/201170.6872.0070.6871.99169,791
8/26/201168.2770.0567.2569.76254,208
8/25/201170.2570.6168.4468.68838,841
8/24/201168.6869.8968.5069.78482,800
8/23/201166.8168.8466.5068.84391,859
8/22/201168.0568.0566.3366.53434,672
8/19/201166.7068.4066.4466.51812,091
8/18/201168.9869.0467.0267.69965,563
8/17/201171.3371.8470.3570.90772,531
8/16/201170.9171.5770.2070.92506,982
8/15/201170.7271.6870.6171.67464,826
8/12/201170.2670.6669.5870.08361,062
8/11/201167.0270.4766.9669.55628,892
8/10/201168.2368.8166.3566.50537,729
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center