iSh Russl 3000 Shs  $119.62

up +0.32


29/8/2014 12:10 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
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
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
Trading Center