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
2/5/2013101.76102.46101.76102.264,145
2/4/2013101.73101.80101.24101.2611,612
2/1/2013101.85102.45101.85102.3624,588
1/31/2013101.57101.67101.33101.5025,368
1/30/2013102.03102.08101.45101.457,332
1/29/2013101.39102.06101.39102.0611,855
1/28/2013101.71101.71101.03101.4447,680
1/25/2013101.37101.50101.05101.449,842
1/24/2013100.69101.15100.69100.9716,164
1/23/2013100.39100.58100.20100.5444,227
1/22/201399.84100.5899.71100.5647,221
1/18/201399.6499.9199.3699.9138,951
1/17/201399.2699.8499.1999.6629,458
1/16/201398.8699.0198.6998.9521,332
1/15/201398.4899.0298.4899.0229,602
1/14/201398.6698.7798.3298.6349,308
1/11/201398.5098.6998.3698.6927,951
1/10/201398.3198.7198.1498.7117,144
1/9/201397.8098.1597.6997.896,764
1/8/201397.6997.6997.2797.574,869
1/7/201398.0098.0097.5497.8731,870
1/4/201397.6898.3997.6398.3126,153
1/3/201397.5097.9797.3997.4553,546
1/2/201397.3097.6696.8997.6620,970
12/31/201293.5195.3593.4295.3569,802
12/28/201294.1194.5893.6993.7039,999
12/27/201295.0095.0193.6694.7323,647
12/26/201295.4595.4594.8394.9614,615
12/24/201295.3395.3395.0495.2224,202
12/21/201295.2295.6795.0195.4354,715
12/20/201295.9096.3995.7996.3943,945
12/19/201296.5096.5095.8095.8156,141
12/18/201296.1397.1196.1297.0658,122
12/17/201295.1795.9595.1795.9588,345
12/14/201294.8995.0894.7094.81298,835
12/13/201295.5695.6994.7995.0431,140
12/12/201295.7896.2295.4895.54440,913
12/11/201295.2495.6395.1095.37100,841
12/10/201294.6895.0094.6094.88104,997
12/7/201294.5594.7594.2594.7221,331
12/6/201293.9394.3093.8894.3075,309
12/5/201293.6294.3593.2693.8931,543
12/4/201293.5093.8393.2393.4720,860
12/3/201294.2494.2593.4393.4327,092
11/30/201293.9294.0393.6793.8812,291
11/29/201293.7693.9793.4393.8938,345
11/28/201292.3093.3691.8493.3125,166
11/27/201293.1193.3792.6192.6734,128
11/26/201292.9693.1792.6093.1723,057
11/23/201292.6293.3792.5493.3717,720
11/21/201292.0292.2091.9992.199,956
11/20/201291.5892.1191.4092.0025,551
11/19/201291.3691.8791.2291.8710,264
11/16/201289.8990.3589.4390.3416,450
11/15/201289.8890.2689.3889.84136,477
11/14/201291.4091.4089.7789.9628,522
11/13/201291.1292.1691.0391.3275,559
11/12/201291.8791.9391.5091.65122,991
11/9/201291.3592.5091.3591.7132,796
11/8/201292.7093.1691.9491.9411,826
11/7/201293.7993.8392.3592.6821,778
11/6/201294.4595.3794.4595.066,948
11/5/201293.9994.4193.8094.227,976
11/2/201295.4195.4194.1094.1754,456
11/1/201294.1795.0294.1395.0226,861
10/31/201294.0894.2493.5193.9826,673
10/26/201293.8594.0693.4193.734,764
10/25/201294.3694.5093.7594.0814,586
10/24/201294.1694.2893.5793.668,310
10/23/201294.1894.1993.3593.909,005
10/22/201295.2695.2694.5995.04223,846
10/19/201296.2096.2695.2095.346,462
10/18/201296.5896.9496.5396.895,825
10/17/201296.0596.7195.9796.688,300
10/16/201295.2895.8495.2895.8122,521
10/15/201294.3794.9094.1994.906,691
10/12/201294.7394.7994.0694.2013,612
10/11/201295.0295.2494.8594.85100,951
10/10/201294.6494.6494.3494.487,526
10/9/201296.0896.0895.2195.2618,318
10/8/201295.6195.9295.6195.917,586
10/5/201296.4796.5895.8296.065,231
10/4/201295.5195.9495.4395.887,279
10/3/201295.2095.4394.8295.107,202
10/2/201295.1795.1994.6094.9513,688
10/1/201294.9295.5394.6194.7220,005
9/28/201294.3194.7494.2494.449,464
9/27/201294.2994.9194.2694.844,841
9/26/201294.4994.5193.8494.03268,681
9/25/201295.8195.9894.5294.577,629
9/24/201295.2395.7095.2395.554,856
9/21/201296.6896.6896.0896.13101,699
9/20/201295.6496.0295.5396.027,010
9/19/201296.1896.4996.0096.17284,759
9/18/201296.1196.2395.8896.06306,244
9/17/201296.7996.7996.1896.347,009
9/14/201296.6897.2696.6897.028,984
9/13/201294.7596.6794.7596.414,332
9/12/201295.0095.0594.7794.914,953
9/11/201294.3094.7594.3094.6110,889
Trading Center