$123.72 0.00 (%) iSh Russl 3000 Shs -

May. 31, 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
3/15/201393.2293.4492.9993.26544,177
3/14/201393.1993.4793.1093.46150,511
3/13/201392.8193.0292.5692.92150,093
3/12/201392.8492.9892.4892.74138,052
3/11/201392.5292.9592.4792.92230,622
3/8/201392.5692.7492.1592.65190,919
3/7/201392.1292.2792.0292.191,038,040
3/6/201392.1692.1891.7892.00155,923
3/5/201391.4592.0491.3891.81285,990
3/4/201390.2590.9390.1690.93193,227
3/1/201389.9790.6189.5390.55871,600
2/28/201390.4290.9290.1990.19259,231
2/27/201389.1890.6389.1890.37102,326
2/26/201389.0489.3588.5089.23136,883
2/25/201390.8290.9188.7188.73203,671
2/22/201389.9490.3689.7990.361,504,530
2/21/201389.9389.9389.1989.53233,695
2/20/201391.3591.3590.0890.13288,233
2/19/201390.7891.3590.7891.33136,941
2/15/201390.8790.9290.3790.68126,232
2/14/201390.3990.8590.3690.8482,245
2/13/201390.7590.9290.4090.65117,803
2/12/201390.4290.7190.3690.5578,991
2/11/201390.4190.4490.1590.39125,276
2/8/201390.0390.4490.0190.44143,875
2/7/201390.0890.1089.3189.86120,769
2/6/201389.6390.0589.5690.00566,693
2/5/201389.5390.1189.4389.99422,492
2/4/201389.5889.6988.9389.01890,702
2/1/201389.6890.1589.6090.07366,176
1/31/201389.2189.4689.0489.221,043,440
1/30/201389.5889.7889.1889.30134,218
1/29/201389.2889.7289.1189.66169,163
1/28/201389.5489.5489.0589.34304,639
1/25/201389.2789.4989.0389.41249,634
1/24/201388.7189.3688.6988.961,019,220
1/23/201388.8088.9588.6188.85180,742
1/22/201388.2888.7588.1188.75553,823
1/18/201388.0488.3487.7888.28137,377
1/17/201387.8288.2887.7188.03221,054
1/16/201387.3687.6287.2787.48397,258
1/15/201387.0687.6086.9887.53130,106
1/14/201387.3587.4787.0987.39230,036
1/11/201387.4387.4887.1787.45173,993
1/10/201387.3387.4686.8487.43232,761
1/9/201386.7787.0486.7086.88299,294
1/8/201386.6686.7686.2286.54171,305
1/7/201386.7986.8686.4986.761,133,440
1/4/201386.7787.1686.5987.04495,187
1/3/201386.6787.0286.4086.62394,591
1/2/201386.1986.7686.0186.71688,170
12/31/201282.9184.6882.8784.68955,420
12/28/201283.5483.9383.0983.091,050,880
12/27/201284.1484.2583.0483.98887,531
12/26/201284.6284.6283.9084.081,046,380
12/24/201284.5484.5984.3684.55312,525
12/21/201284.2884.8584.2684.71555,672
12/20/201285.0785.4584.8585.45597,816
12/19/201285.6585.6584.9784.971,218,790
12/18/201285.2886.1885.1486.11392,120
12/17/201284.4085.1284.3585.12530,309
12/14/201284.2384.4384.0184.10550,720
12/13/201284.9385.1284.2484.49681,927
12/12/201285.2385.5384.8384.93571,527
12/11/201284.7385.2984.6684.94423,855
12/10/201284.2184.5284.1584.37370,680
12/7/201284.3784.4583.9084.29284,339
12/6/201283.6684.0883.6184.04221,777
12/5/201283.7584.1083.2883.77250,736
12/4/201283.7483.9483.3983.63112,362
12/3/201284.4584.5383.6783.75176,948
11/30/201284.1484.2583.8184.03319,469
11/29/201283.9984.2583.6884.101,666,500
11/28/201282.7183.6782.2083.64214,042
11/27/201283.2683.5782.9383.02336,468
11/26/201283.1883.3982.8683.39307,935
11/23/201282.8383.5082.8083.50116,359
11/21/201282.2782.4782.1782.44159,200
11/20/201282.0582.3281.6282.21134,674
11/19/201281.4082.1481.3882.14372,868
11/16/201280.1980.6679.5380.54246,493
11/15/201280.2880.5679.7380.071,189,410
11/14/201281.6581.7980.0980.30943,520
11/13/201281.3082.2281.1981.42136,742
11/12/201281.9182.0481.5881.71337,945
11/9/201281.3382.4281.3381.71211,666
11/8/201282.5682.9581.6181.63236,799
11/7/201283.7883.7882.2382.63282,783
11/6/201284.0584.7784.0584.4880,010
11/5/201283.5784.0083.3383.86222,947
11/2/201284.8984.9083.6083.66215,059
11/1/201283.6184.5183.5784.45243,254
10/31/201283.6383.7783.0883.43320,697
10/26/201283.4583.6682.8683.37151,222
10/25/201283.8083.9783.0183.45284,175
10/24/201283.7983.8583.1483.26446,723
10/23/201283.6983.8183.0483.50306,882
10/22/201284.4784.6683.9484.57937,886
10/19/201285.8285.8284.3584.54134,546
10/18/201285.9686.3785.7586.01123,677
Trading Center