$123.34 +0.29 (%) iSh Russl 3000 Shs - NYSEARCA

Nov. 26, 2014 | 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
4/27/201180.8181.2880.4981.22196,536
4/26/201180.2780.8580.1680.67157,886
4/25/201179.9880.1379.6879.98156,373
4/21/201180.1080.1079.7580.07283,812
4/20/201179.4679.7579.4279.64332,945
4/19/201178.2178.5278.0078.52205,398
4/18/201178.0878.2077.4678.07214,604
4/15/201178.7279.1378.5679.00116,476
4/14/201178.0378.7277.8678.60582,791
4/13/201178.8678.9978.2878.58127,097
4/12/201178.7078.8778.2678.53126,245
4/11/201179.5979.7778.9779.1687,718
4/8/201180.1380.2179.1779.49150,911
4/7/201179.9280.2179.4779.84153,402
4/6/201180.2680.3179.7680.04117,264
4/5/201179.6080.2279.6079.87213,518
4/4/201179.8780.0079.5679.80175,011
4/1/201179.8080.0579.5179.70262,238
3/31/201179.3079.5179.2179.261,417,540
3/30/201179.2279.5679.1179.35424,955
3/29/201178.1478.8077.9178.79163,331
3/28/201178.6778.8078.2178.23166,890
3/25/201178.3678.8278.1978.42475,785
3/24/201177.8778.2377.3978.13244,968
3/23/201177.2977.8976.8877.69257,649
3/22/201177.7577.8577.4077.47103,094
3/21/201177.4477.8677.4077.75279,675
3/18/201177.0577.1176.3676.53349,783
3/17/201176.3476.5575.8276.12374,387
3/16/201176.2976.6774.7975.32387,814
3/15/201175.4377.0575.2876.631,322,370
3/14/201177.3677.6976.8777.47266,592
3/11/201177.0678.1777.0077.93372,766
3/10/201178.1078.2677.3677.40229,190
3/9/201178.8879.1778.5178.92124,541
3/8/201178.4879.3078.1079.06197,417
3/7/201179.2779.4577.9078.37233,980
3/4/201179.6179.6378.5479.03186,389
3/3/201178.9379.7078.8879.59684,856
3/2/201177.9078.5077.8578.20106,039
3/1/201179.6279.6877.9878.01435,489
2/28/201179.2879.4678.8979.36221,784
2/25/201178.3278.9378.2478.881,014,180
2/24/201177.8980.2177.2077.95633,956
2/23/201178.5878.6577.4077.94458,674
2/22/201179.3879.8178.3578.55285,133
2/18/201180.2280.3879.9680.24140,290
2/17/201179.5880.2479.5880.13156,944
2/16/201179.5579.9479.4779.84261,205
2/15/201179.3279.4779.1779.32196,206
2/14/201179.3679.6479.2979.60284,652
2/11/201178.5579.4478.5379.3489,088
2/10/201178.3178.9178.2078.81150,640
2/9/201178.7578.9578.3778.72194,869
2/8/201178.6878.9778.4478.94131,183
2/7/201178.2578.8378.2478.59152,157
2/4/201177.8978.0877.5278.06318,057
2/3/201177.5677.9477.0977.86235,927
2/2/201177.5977.8977.5677.63158,241
2/1/201177.0077.9276.9877.81221,932
1/31/201176.1576.6576.0276.54137,947
1/28/201177.4477.5175.8875.92312,485
1/27/201177.1777.4777.0277.36198,555
1/26/201176.9277.3276.7777.15182,402
1/25/201176.4376.6976.0976.69300,551
1/24/201176.2076.7776.1476.68256,321
1/21/201176.5976.7176.1376.18197,734
1/20/201176.1976.3175.6076.11771,812
1/19/201177.2077.2276.1576.31272,533
1/18/201177.0177.2876.9077.28293,189
1/14/201176.4577.0676.3677.05121,461
1/13/201176.6176.7076.3276.53213,900
1/12/201176.4176.6876.2776.64272,017
1/11/201175.9876.1375.6775.94379,909
1/10/201175.3375.8075.1275.66225,705
1/7/201175.9276.0775.0875.71155,120
1/6/201176.0576.1275.6575.84168,210
1/5/201175.3476.0374.9475.97161,818
1/4/201175.9075.9575.0875.55792,812
1/3/201175.5276.0975.5275.77426,848
12/31/201074.8575.0674.7974.95323,287
12/30/201074.9975.1974.9475.03256,536
12/29/201075.1475.2475.0575.13273,416
12/28/201075.1175.1274.8274.99973,942
12/27/201074.6575.0074.5674.95153,380
12/23/201074.9175.0374.7674.90198,758
12/22/201074.9075.0974.8175.03223,317
12/21/201074.9075.2074.8175.13297,028
12/20/201074.6874.8274.2974.62616,332
12/17/201074.2774.5574.1674.48639,017
12/16/201073.9374.3673.6874.31235,661
12/15/201074.0974.4173.7473.85178,384
12/14/201074.3274.5073.9774.17220,515
12/13/201074.5474.5474.1074.14362,201
12/10/201073.8974.2173.6474.16141,646
12/9/201073.8073.8073.3473.67196,570
12/8/201073.2773.5172.9673.40177,691
12/7/201073.9273.9273.1673.20225,174
12/6/201073.0473.3172.9573.15290,937
12/3/201072.7073.2472.6173.16357,503
Trading Center