iShares Russell 3000 Value $126.20

up +0.53


17/4/2014 06:40 PM  |  NYSEARCA : IWW
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWW historical data

Date Open High Low Close Volume
4/17/2014125.79126.38125.73126.2010,245
4/16/2014125.29125.67124.97125.6711,828
4/15/2014123.72124.59123.31124.5916,012
4/14/2014123.46123.93123.00123.305,655
4/11/2014123.15123.97122.90122.907,771
4/10/2014126.40126.40123.84124.2014,136
4/9/2014125.38126.23125.38126.0610,065
4/8/2014124.87125.31124.76125.315,307
4/7/2014126.14126.14124.68124.7917,130
4/4/2014127.93128.29126.31126.3113,914
4/3/2014127.38127.68127.22127.579,413
4/2/2014127.14127.61126.92127.5231,967
4/1/2014126.81127.10126.40127.0551,175
3/31/2014126.01126.55125.94126.3121,233
3/28/2014124.96125.64124.96125.145,606
3/27/2014124.53124.93124.16124.5028,440
3/26/2014126.04126.04124.67124.676,018
3/25/2014125.58125.67125.09125.4421,445
3/24/2014126.10126.34125.06125.4316,643
3/21/2014126.47126.86125.87125.917,764
3/20/2014124.88126.01124.88125.8213,716
3/19/2014125.56125.74124.41124.9948,525
3/18/2014124.93125.65124.93125.655,359
3/17/2014124.77124.84124.53124.624,389
3/14/2014124.04124.04123.70123.741,971
3/13/2014124.63124.63123.68123.856,736
3/12/2014124.25124.97124.20124.788,794
3/11/2014125.86125.86124.79124.862,633
3/10/2014125.59125.70125.23125.7016,357
3/7/2014126.17126.17125.52125.6812,947
3/6/2014125.71125.75125.47125.577,446
3/5/2014125.29125.44125.04125.215,035
3/4/2014124.24125.15124.24124.965,856
3/3/2014123.12123.48122.82123.066,053
2/28/2014123.79124.70123.56124.108,143
2/27/2014123.26123.73122.99123.736,335
2/26/2014123.47123.54122.93123.2614,430
2/25/2014123.24123.72123.07123.0712,873
2/24/2014122.81124.24122.81123.866,501
2/21/2014123.06123.20122.70122.728,506
2/20/2014122.05122.98122.00122.9813,032
2/19/2014123.05123.43122.01122.025,482
2/18/2014122.91123.06122.57122.9120,213
2/14/2014121.69122.82121.69122.633,749
2/13/2014121.18121.86121.17121.816,947
2/12/2014121.64121.65120.99121.114,415
2/11/2014120.05121.42120.05121.085,312
2/10/2014119.76119.76119.39119.662,485
2/7/2014119.03119.67118.52119.654,991
2/6/2014117.50118.32117.50118.328,445
2/5/2014116.86117.12116.37117.0411,618
2/4/2014116.71117.24116.44117.039,818
2/3/2014118.93118.93116.22116.269,111
1/31/2014118.55119.67118.55118.9718,961
1/30/2014119.53120.18119.35119.938,398
1/29/2014119.37119.44118.63118.903,560
1/28/2014119.17119.92119.17119.929,073
1/27/2014119.66119.95118.68118.9918,570
1/24/2014121.41121.41119.52119.5217,541
1/23/2014122.80122.80121.69122.1117,610
1/22/2014123.33123.51123.08123.4139,895
1/21/2014123.64123.64122.48123.1421,079
1/17/2014123.08123.36122.85122.888,066
1/16/2014123.28123.43123.17123.4314,960
1/15/2014123.53123.93123.53123.728,807
1/14/2014122.03123.12122.03123.0316,398
1/13/2014123.00123.35121.67121.8926,704
1/10/2014123.15123.32122.82123.326,855
1/9/2014123.39123.39122.53123.0117,208
1/8/2014123.00123.07122.67122.9711,780
1/7/2014122.71123.28122.71123.0413,156
1/6/2014122.74122.93122.28122.3218,282
1/3/2014122.36122.67122.36122.574,042
1/2/2014122.78122.90122.11122.3916,746
12/31/2013123.28123.55123.22123.4016,741
12/30/2013123.14123.19122.98123.0612,536
12/27/2013122.39123.22122.39123.1816,031
12/26/2013122.88123.08122.80123.0410,594
12/24/2013122.28122.57122.27122.567,085
12/23/2013122.12122.19121.99122.1218,199
12/20/2013121.73122.55121.73122.3017,429
12/19/2013121.61121.77121.32121.7016,936
12/18/2013120.22121.79119.52121.6823,042
12/17/2013119.85120.14119.66119.8813,593
12/16/2013119.94120.39119.94120.1419,350
12/13/2013119.60119.61119.16119.4111,429
12/12/2013119.54119.76119.19119.3315,224
12/11/2013121.21121.21119.44119.5519,976
12/10/2013121.35121.61121.18121.189,667
12/9/2013121.42121.69121.39121.4929,116
12/6/2013120.89121.28120.89121.288,982
12/5/2013120.13120.27119.72119.95296,080
12/4/2013120.13120.94119.62120.4420,305
12/3/2013120.74120.83120.08120.5513,599
12/2/2013121.26121.69120.86120.866,690
11/29/2013121.76121.91121.35121.352,668
11/27/2013121.47121.60121.21121.5517,942
11/26/2013121.39121.59121.32121.386,457
11/25/2013121.73121.73121.20121.269,048
11/22/2013120.89121.51120.89121.516,915
Trading Center