iSh Russl 3000 Shs  $119.32

down 0.00


16/9/2014 04:00 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
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
12/2/201072.1372.9272.0872.88468,948
12/1/201071.5072.1271.4472.00296,544
11/30/201070.2670.8870.1270.41437,507
11/29/201070.5671.0970.0870.93642,993
11/26/201070.9071.3370.8670.9152,649
11/24/201070.8971.5370.8971.53181,105
11/23/201070.5870.6970.1570.42364,967
11/22/201071.0371.4370.6071.42262,732
11/19/201071.0771.4270.7371.39199,650
11/18/201070.8271.3970.7771.151,226,720
11/17/201070.0470.3669.8870.11304,454
11/16/201070.6870.9869.7170.03258,449
11/15/201071.4771.7471.1371.17299,538
11/12/201071.6771.9470.9471.151,521,710
11/11/201071.8272.2571.5972.16333,615
11/10/201071.9572.4171.4972.41933,191
11/9/201072.7872.8671.7372.02232,807
11/8/201072.5172.6572.2572.60175,373
11/5/201072.4072.8172.3472.67159,909
11/4/201071.8072.4271.7672.39295,140
11/3/201070.8871.0470.1771.01921,201
11/2/201070.6770.8670.4470.75125,303
11/1/201070.3970.8669.7170.10190,532
10/29/201069.9070.2469.8970.15280,933
10/28/201070.4370.4969.7170.05231,636
10/27/201069.6770.0869.3970.03264,695
10/26/201069.8870.3169.7070.20178,558
10/25/201070.4570.8370.1670.19287,757
10/22/201069.8470.0369.7569.97157,172
10/21/201069.9970.3769.2169.74252,066
10/20/201069.0369.9869.0369.67226,963
10/19/201069.2869.6868.5768.94230,896
10/18/201069.6170.1469.5170.07279,372
10/15/201070.0470.0569.1369.61169,716
10/14/201069.6569.8469.1069.53166,531
10/13/201069.6870.1269.4169.75291,722
10/12/201068.6969.3668.3769.21312,324
10/11/201069.0069.1568.7568.96207,612
10/8/201068.4969.0968.2968.89272,631
10/7/201068.8068.8068.0368.46387,859
10/6/201068.5268.7368.2668.52212,409
10/5/201067.8168.7567.7368.61244,163
10/4/201067.5967.9066.9067.20251,531
10/1/201067.9468.0367.3867.77962,393
9/30/201068.0668.3967.1667.45410,819
9/29/201067.5367.9067.3767.65196,031
9/28/201067.5467.8966.7567.76296,329
9/27/201067.6867.8267.3767.42334,036
9/24/201066.9867.7366.9867.67190,129
9/23/201066.2767.0066.1266.25885,459
9/22/201067.3567.7366.9167.13166,197
Trading Center