$134.17 -0.68 (%) iSh Russl 3000 Shs - NYSE ARCA

Jan. 19, 2017 | 02:14 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
3/27/2014110.88111.21110.36110.78171,747
3/26/2014112.45112.58111.05111.05166,332
3/25/2014112.30112.50111.40111.97311,244
3/24/2014113.00113.14111.49112.0599,670
3/21/2014113.51113.76112.53112.68167,093
3/20/2014112.31113.14112.00113.05122,412
3/19/2014113.18113.28111.81112.50117,943
3/18/2014112.58113.24112.36113.16213,717
3/17/2014111.74112.56111.60112.22219,449
3/14/2014111.30111.90111.16111.30141,714
3/13/2014113.05113.15111.17111.43397,270
3/12/2014112.17112.79111.84112.79118,840
3/11/2014113.36113.64112.42112.66124,683
3/10/2014113.31113.36112.69113.2990,465
3/7/2014113.84113.93112.98113.44197,411
3/6/2014113.49113.69113.29113.44201,763
3/5/2014113.19113.36113.08113.23220,622
3/4/2014112.57113.38112.55113.25163,703
3/3/2014111.32111.67110.70111.44316,472
2/28/2014111.94112.79111.61112.17688,255
2/27/2014111.34112.06111.20112.06106,477
2/26/2014111.52111.92111.16111.48262,913
2/25/2014111.36111.79111.05111.41378,168
2/24/2014110.97112.12110.88111.39140,146
2/21/2014111.07111.28110.74110.77144,255
2/20/2014110.20111.07109.93110.86169,863
2/19/2014110.70111.22110.03110.1299,021
2/18/2014110.71110.99110.45110.91202,243
2/14/2014109.99110.72109.78110.61136,218
2/13/2014108.77110.11108.61110.1193,420
2/12/2014109.33109.73109.13109.3574,830
2/11/2014108.19109.46108.17109.23120,587
2/10/2014107.97108.08107.52108.04153,405
2/7/2014107.00107.92106.75107.87611,989
2/6/2014105.47106.51105.41106.47128,600
2/5/2014105.05105.42104.30105.17194,129
2/4/2014105.14105.63104.74105.39609,739
2/3/2014107.10107.26104.41104.54251,590
1/31/2014106.80107.84106.31107.11198,576
1/30/2014107.29108.14107.21107.78175,934
1/29/2014106.69107.35106.35106.51195,240
1/28/2014107.07107.74106.93107.64264,061
1/27/2014107.60107.88106.35106.88482,087
1/24/2014109.35109.42107.53107.53683,717
1/23/2014110.44110.44109.44109.94193,520
1/22/2014110.96111.02110.59110.86212,730
1/21/2014111.04111.14110.06110.70664,816
1/17/2014110.73110.84110.20110.39218,723
1/16/2014110.83110.86110.52110.80118,929
1/15/2014110.62111.06110.61110.96184,001
1/14/2014109.57110.38109.25110.31167,028
1/13/2014110.39110.55108.87109.10235,102
1/10/2014110.47110.56109.90110.51606,895
1/9/2014110.54110.54109.67110.23167,845
1/8/2014110.00110.25109.72110.12471,879
1/7/2014109.60110.21109.60110.03145,709
1/6/2014110.12110.12109.21109.36338,757
1/3/2014109.94110.07109.54109.75271,185
1/2/2014110.30110.34109.45109.74309,749
12/31/2013110.52110.76110.36110.65505,952
12/30/2013110.26110.35110.09110.28362,240
12/27/2013110.59110.59110.13110.26141,305
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center