$118.83 +0.19 (%) iSh Russl 3000 Shs - NYSEARCA

Aug. 28, 2015 | 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
4/5/201391.5092.3491.3292.21234,668
4/4/201392.3992.7292.1592.62151,491
4/3/201393.3393.3591.9692.22251,998
4/2/201393.2893.5692.9693.21213,441
4/1/201393.3693.5192.7192.92706,594
3/28/201393.1193.5292.9693.46254,537
3/27/201392.5493.1592.3593.08244,662
3/26/201392.8293.0892.6893.04178,099
3/25/201393.0093.1792.0492.42227,822
3/22/201392.7993.1292.7193.10208,351
3/21/201392.7593.0292.3292.51229,032
3/20/201393.1293.3993.0093.28279,601
3/19/201393.0493.1591.9992.59269,045
3/18/201392.4393.1892.3292.80207,500
3/15/201393.2293.4492.9993.26544,177
3/14/201393.1993.4793.1093.46150,511
3/13/201392.8193.0292.5692.92150,093
3/12/201392.8492.9892.4892.74138,052
3/11/201392.5292.9592.4792.92230,622
3/8/201392.5692.7492.1592.65190,919
3/7/201392.1292.2792.0292.191,038,040
3/6/201392.1692.1891.7892.00155,923
3/5/201391.4592.0491.3891.81285,990
3/4/201390.2590.9390.1690.93193,227
3/1/201389.9790.6189.5390.55871,600
2/28/201390.4290.9290.1990.19259,231
2/27/201389.1890.6389.1890.37102,326
2/26/201389.0489.3588.5089.23136,883
2/25/201390.8290.9188.7188.73203,671
2/22/201389.9490.3689.7990.361,504,530
2/21/201389.9389.9389.1989.53233,695
2/20/201391.3591.3590.0890.13288,233
2/19/201390.7891.3590.7891.33136,941
2/15/201390.8790.9290.3790.68126,232
2/14/201390.3990.8590.3690.8482,245
2/13/201390.7590.9290.4090.65117,803
2/12/201390.4290.7190.3690.5578,991
2/11/201390.4190.4490.1590.39125,276
2/8/201390.0390.4490.0190.44143,875
2/7/201390.0890.1089.3189.86120,769
2/6/201389.6390.0589.5690.00566,693
2/5/201389.5390.1189.4389.99422,492
2/4/201389.5889.6988.9389.01890,702
2/1/201389.6890.1589.6090.07366,176
1/31/201389.2189.4689.0489.221,043,440
1/30/201389.5889.7889.1889.30134,218
1/29/201389.2889.7289.1189.66169,163
1/28/201389.5489.5489.0589.34304,639
1/25/201389.2789.4989.0389.41249,634
1/24/201388.7189.3688.6988.961,019,220
1/23/201388.8088.9588.6188.85180,742
1/22/201388.2888.7588.1188.75553,823
1/18/201388.0488.3487.7888.28137,377
1/17/201387.8288.2887.7188.03221,054
1/16/201387.3687.6287.2787.48397,258
1/15/201387.0687.6086.9887.53130,106
1/14/201387.3587.4787.0987.39230,036
1/11/201387.4387.4887.1787.45173,993
1/10/201387.3387.4686.8487.43232,761
1/9/201386.7787.0486.7086.88299,294
1/8/201386.6686.7686.2286.54171,305
1/7/201386.7986.8686.4986.761,133,440
1/4/201386.7787.1686.5987.04495,187
1/3/201386.6787.0286.4086.62394,591
1/2/201386.1986.7686.0186.71688,170
12/31/201282.9184.6882.8784.68955,420
12/28/201283.5483.9383.0983.091,050,880
12/27/201284.1484.2583.0483.98887,531
12/26/201284.6284.6283.9084.081,046,380
12/24/201284.5484.5984.3684.55312,525
12/21/201284.2884.8584.2684.71555,672
12/20/201285.0785.4584.8585.45597,816
12/19/201285.6585.6584.9784.971,218,790
12/18/201285.2886.1885.1486.11392,120
12/17/201284.4085.1284.3585.12530,309
12/14/201284.2384.4384.0184.10550,720
12/13/201284.9385.1284.2484.49681,927
12/12/201285.2385.5384.8384.93571,527
12/11/201284.7385.2984.6684.94423,855
12/10/201284.2184.5284.1584.37370,680
12/7/201284.3784.4583.9084.29284,339
12/6/201283.6684.0883.6184.04221,777
12/5/201283.7584.1083.2883.77250,736
12/4/201283.7483.9483.3983.63112,362
12/3/201284.4584.5383.6783.75176,948
11/30/201284.1484.2583.8184.03319,469
11/29/201283.9984.2583.6884.101,666,500
11/28/201282.7183.6782.2083.64214,042
11/27/201283.2683.5782.9383.02336,468
11/26/201283.1883.3982.8683.39307,935
11/23/201282.8383.5082.8083.50116,359
11/21/201282.2782.4782.1782.44159,200
11/20/201282.0582.3281.6282.21134,674
11/19/201281.4082.1481.3882.14372,868
11/16/201280.1980.6679.5380.54246,493
11/15/201280.2880.5679.7380.071,189,410
11/14/201281.6581.7980.0980.30943,520
11/13/201281.3082.2281.1981.42136,742
11/12/201281.9182.0481.5881.71337,945
11/9/201281.3382.4281.3381.71211,666
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!