iShares Russell 3000 Value $125.67

up +1.08


16/4/2014 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
9/7/201294.1794.6194.1794.611,079
9/6/201292.5794.0192.5793.9916,540
9/5/201292.1092.2891.9992.054,531
9/4/201291.9792.0191.5392.012,564
8/31/201291.6992.3191.6992.024,543
8/30/201291.8091.8191.4891.819,707
8/29/201292.2092.4292.2092.301,062
8/28/201291.9992.3991.9992.068,755
8/27/201292.3492.4492.1092.226,332
8/24/201291.5092.3491.5092.342,255
8/23/201292.0792.1491.7391.835,081
8/22/201292.3992.5892.1792.502,001
8/21/201293.3393.4592.5392.613,850
8/20/201292.5992.7392.3892.739,953
8/17/201292.8192.8192.5792.758,015
8/16/201292.1692.7491.9692.612,476
8/15/201291.7792.0691.7792.0012,241
8/14/201292.1992.2191.9191.911,335
8/13/201291.7091.8491.6491.841,665
8/10/201291.8892.1791.5592.117,288
8/9/201291.6292.0991.6291.966,264
8/8/201291.5291.8191.5291.733,860
8/7/201291.7091.9191.6491.656,755
8/6/201291.0491.3891.0491.0410,022
8/3/201290.3990.8990.3990.713,899
8/2/201289.0189.2488.3988.939,567
8/1/201290.3090.4089.7089.708,280
7/31/201290.3290.5590.0790.167,496
7/30/201290.4890.8690.2990.384,796
7/27/201289.3590.7189.3590.455,172
7/26/201288.6688.8888.3488.883,741
7/25/201287.7287.7287.0987.392,879
7/24/201287.9587.9586.7487.344,867
7/23/201287.4988.3587.4988.199,332
7/20/201289.2289.3189.0289.036,823
7/19/201290.0090.1189.5689.7722,251
7/18/201289.4390.0289.4389.878,784
7/17/201289.1489.5288.5789.4813,193
7/16/201288.8188.9688.5988.707,330
7/13/201287.9689.0387.9089.0316,894
7/12/201287.0387.7387.0087.528,244
7/11/201288.0288.1087.5387.9311,007
7/10/201288.8788.8787.5087.655,750
7/9/201288.2688.2688.0788.221,401
7/6/201288.5588.8088.3588.7310,842
7/5/201289.7589.9489.2389.4313,628
7/3/201289.5390.0289.5289.946,289
7/2/201289.4789.4788.9689.338,276
6/29/201288.5988.9588.5988.955,679
6/28/201286.5186.8786.0086.838,174
6/27/201286.4387.0986.4387.016,364
6/26/201285.7686.2185.4485.9916,292
6/25/201286.4586.4585.7186.0420,439
6/22/201287.3187.6087.0287.5224,810
6/21/201288.7388.7386.7386.734,827
6/20/201288.6888.7788.1488.6010,408
6/19/201288.5588.9788.5588.697,627
6/18/201287.4588.0287.3987.8023,822
6/15/201287.4087.8287.2487.825,852
6/14/201286.5186.8486.5186.625,499
6/13/201286.1786.5886.0686.063,248
6/12/201285.4786.4585.4786.451,623
6/11/201287.1987.4385.8085.8014,369
6/8/201285.7086.6385.5186.557,475
6/7/201286.9186.9685.8585.919,014
6/6/201284.4185.8684.4185.793,726
6/5/201282.8683.9482.8683.874,756
6/4/201283.4883.6982.6083.1414,172
6/1/201284.3084.4183.4183.505,971
5/31/201285.4185.7084.8185.609,550
5/30/201286.1186.1185.4885.482,965
5/29/201286.6086.8986.2686.806,461
5/25/201285.9886.1885.6985.868,709
5/24/201285.7885.9485.3385.945,033
5/23/201285.0885.2484.3285.243,737
5/22/201285.5386.3485.2685.6915,405
5/21/201284.6285.5684.4685.5311,457
5/18/201285.4385.4384.4384.5517,999
5/17/201286.4386.4385.1785.177,153
5/16/201287.1087.4986.3986.435,549
5/15/201287.3587.5386.6086.798,723
5/14/201287.3987.8187.2787.298,318
5/11/201288.2088.9788.1388.272,508
5/10/201288.9689.1388.5888.648,421
5/9/201287.6988.8287.6488.428,589
5/8/201288.6089.0388.1689.036,145
5/7/201289.0289.4488.9089.196,386
5/4/201289.7689.7688.9889.2014,707
5/3/201291.1491.1690.2390.3818,860
5/2/201291.0291.2990.6691.1713,393
5/1/201290.9492.1790.8791.569,852
4/30/201291.1891.1890.6190.8637,147
4/27/201291.3391.3990.8091.2714,503
4/26/201290.1991.2490.1991.1124,810
4/25/201290.3090.4989.9590.4415,834
4/24/201289.1389.6589.0789.5516,754
4/23/201288.6988.9688.3688.9426,088
4/20/201289.8590.1189.6689.668,116
4/19/201289.8190.2189.1589.5220,145
4/18/201289.8690.0189.6789.776,415
Trading Center