iSh Russl 3000 Shs  $118.00

up +0.59


22/7/2014 04:00 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
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
8/9/201167.3069.5265.1369.44853,507
8/8/201169.1570.0166.1566.231,522,130
8/5/201172.2972.4769.2571.10585,596
8/4/201174.1374.1771.3571.381,488,260
8/3/201174.8675.2473.4575.19967,512
8/2/201176.2976.6874.7874.80253,068
8/1/201178.0678.1976.1076.81424,131
7/29/201176.7977.8176.4376.97455,506
7/28/201177.7878.5677.5177.61445,198
7/27/201179.1379.1477.7577.82316,512
7/26/201179.8879.9779.4579.59159,077
7/25/201179.6480.3679.5879.91129,709
7/22/201180.3680.5479.9780.4699,278
7/21/201179.7080.5479.6080.36156,354
7/20/201179.6379.7179.1979.36296,781
7/19/201178.5679.4578.5579.44200,713
7/18/201178.4678.5477.5278.05301,466
7/15/201178.7278.8678.2778.84283,272
7/14/201179.2279.5078.2078.36207,868
7/13/201179.1079.8078.8178.99424,436
7/12/201178.8879.4478.6578.71337,834
7/11/201179.6679.7978.8479.02186,009
7/8/201180.2080.5979.9180.58149,365
7/7/201180.9581.3080.8081.13243,842
7/6/201179.9780.3479.6980.25181,773
7/5/201180.1480.2879.8480.12227,434
7/1/201179.2780.4679.1980.45253,784
6/30/201178.8079.4078.7379.29150,636
6/29/201178.2278.6777.9678.55166,038
6/28/201177.1577.9477.0777.94188,207
6/27/201176.2277.1176.0676.88306,383
6/24/201177.0277.1276.1376.24446,051
6/23/201176.3677.1075.7677.05183,336
6/22/201177.4377.8877.1977.22153,786
6/21/201176.9677.7776.8777.65339,420
6/20/201175.8276.6775.8276.52130,477
6/17/201176.5976.6975.8576.14535,191
6/16/201175.8576.3375.3275.91204,072
6/15/201176.5076.7675.6175.83367,820
6/14/201176.7977.4276.7977.12295,420
6/13/201176.2876.5075.7476.09217,253
6/10/201176.8576.9075.9376.10360,595
6/9/201176.9277.5376.7077.21223,698
6/8/201176.9577.1276.5776.66155,794
6/7/201177.4777.7377.0477.04181,646
6/6/201177.8377.9577.0077.06257,335
6/3/201177.8378.5977.8177.99180,364
6/2/201178.9079.1478.3878.81442,185
6/1/201180.5080.5878.8578.90307,374
5/31/201180.6880.7880.1180.78212,347
5/27/201179.7980.1079.7379.9195,322
5/26/201178.9379.6778.7979.55231,779
5/25/201178.4579.3978.4279.10138,198
5/24/201179.0479.2378.6678.76200,296
5/23/201178.8579.1078.6478.86139,152
5/20/201180.2080.3379.6579.86105,132
5/19/201180.5880.6780.0080.42130,423
5/18/201179.5680.3379.3780.2696,123
5/17/201179.2079.5878.8479.45276,171
5/16/201179.8380.4379.4479.56282,187
5/13/201180.8180.9279.9380.12102,816
5/12/201180.1780.9879.7880.83325,620
5/11/201181.1581.2380.0880.42124,268
Trading Center