$123.19 -0.01 (%) iSh Russl 3000 Shs - NYSE ARCA

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWV historical data

Date Open High Low Close Volume
12/26/2013110.14110.37109.96110.31586,197
12/24/2013109.55109.87109.46109.8675,366
12/23/2013109.40109.55109.26109.50407,462
12/20/2013108.81109.62108.80109.33373,160
12/19/2013108.48108.72108.23108.63200,633
12/18/2013107.13108.82106.24108.80231,761
12/17/2013107.57107.57106.80107.05350,110
12/16/2013107.32107.65107.19107.39133,626
12/13/2013106.92106.94106.47106.67265,370
12/12/2013106.74107.01106.37106.64360,205
12/11/2013108.24108.24106.70106.85156,922
12/10/2013108.34108.56108.11108.13105,040
12/9/2013108.67108.72108.38108.55125,877
12/6/2013108.26108.42107.90108.27318,178
12/5/2013107.48107.56107.08107.18384,178
12/4/2013107.32108.02106.73107.60108,135
12/3/2013107.70108.00107.25107.68417,335
12/2/2013108.43108.60107.89108.00247,030
11/29/2013108.60108.82108.15108.15188,863
11/27/2013108.35108.52108.15108.49537,118
11/26/2013108.15108.45107.92108.18188,845
11/25/2013108.25108.36107.88108.03127,675
11/22/2013107.74108.17107.57108.1399,128
11/21/2013106.91107.68106.88107.68150,712
11/20/2013107.13107.40106.38106.68232,654
11/19/2013107.12107.56106.79106.94412,594
11/18/2013107.91108.00107.07107.25411,293
11/15/2013107.38107.79107.35107.77271,801
11/14/2013106.95107.40106.73107.36150,014
11/13/2013105.34106.89105.34106.89150,306
11/12/2013105.94106.11105.56105.91108,521
11/11/2013105.88106.23105.83106.1378,893
11/8/2013104.51106.05104.50106.05128,582
11/7/2013106.35106.36104.55104.55143,332
11/6/2013105.99106.41105.76106.08191,559
11/5/2013105.76106.00105.32105.78188,868
11/4/2013105.85106.09105.62106.03205,745
11/1/2013105.43105.83104.97105.62203,739
10/31/2013105.67106.06105.27105.42393,572
10/30/2013106.48106.50105.34105.69173,965
10/29/2013105.91106.38105.88106.3873,496
10/28/2013105.80105.94105.47105.80102,214
10/25/2013105.64105.75105.26105.75141,755
10/24/2013105.24105.41104.89105.34105,030
10/23/2013105.17105.17104.53104.96140,373
10/22/2013105.08105.77104.96105.45177,760
10/21/2013104.94105.11104.64104.88293,326
10/18/2013104.57104.92104.36104.90754,779
10/17/2013103.11104.17103.04104.15476,874
10/16/2013102.66103.44102.56103.43308,843
10/15/2013102.79102.85101.88102.05277,862
10/14/2013101.63102.81101.54102.77149,346
10/11/2013101.53102.39101.37102.30127,671
10/10/2013100.46101.64100.44101.64283,462
10/9/201399.5799.8098.8599.41142,689
10/8/2013100.64100.8799.4099.41219,109
10/7/2013100.71101.37100.63100.73273,079
10/4/2013100.95101.78100.81101.63310,458
10/3/2013101.64101.69100.40100.92173,878
10/2/2013101.48101.91101.12101.82372,300
10/1/2013101.25102.09101.15101.98243,021
9/30/2013100.64101.36100.50101.14301,179
9/27/2013101.54101.70101.30101.53126,596
9/26/2013101.61102.27101.61102.01153,014
9/25/2013101.91102.10101.47101.54314,576
9/24/2013102.00102.40101.57101.76133,420
9/23/2013102.59102.75101.93102.35222,242
9/20/2013103.55103.70102.70102.73291,378
9/19/2013103.95103.95103.35103.51133,219
9/18/2013102.32103.87102.08103.67244,433
9/17/2013101.95102.47101.95102.47177,421
9/16/2013102.50102.52101.80101.90201,123
9/13/2013101.31101.45101.00101.3861,558
9/12/2013101.45101.56101.03101.1896,600
9/11/2013100.98101.45100.82101.45145,444
9/10/2013100.71101.19100.71101.19194,650
9/9/201399.59100.4199.57100.33424,258
9/6/201399.6099.8498.4599.32116,694
9/5/201399.1599.4699.1199.2271,322
9/4/201398.2599.2098.1599.09148,848
9/3/201398.7499.0697.8198.23204,665
8/30/201398.4498.4497.5897.79261,674
8/29/201397.9598.7697.8698.31120,462
8/28/201397.6598.3797.5397.99143,220
8/27/201398.4398.7297.6397.67286,812
8/26/201399.82100.1099.3199.42124,820
8/23/201399.5799.7799.1799.67312,281
8/22/201398.5799.4298.5799.3392,420
8/21/201398.7899.2398.1398.40662,787
8/20/201398.4199.2998.4099.00143,374
8/19/201398.8199.2098.3398.33145,088
8/16/201399.2099.5398.8799.01148,797
8/15/2013100.00100.0099.1699.38426,014
8/14/2013101.29101.30100.79100.7981,625
8/13/2013101.23101.48100.61101.29323,919
8/12/2013100.74101.24100.67101.14104,230
8/9/2013101.25101.57100.84101.20119,291
8/8/2013101.40101.63100.94101.43189,950
8/7/2013101.15101.15100.65101.03174,678
8/6/2013101.98102.04101.19101.44219,979
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center