iShares Russell 3000 Value $126.95

down 0.00


22/4/2014 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
4/20/201289.8590.1189.6689.668,116
4/19/201289.8190.2189.1589.5220,145
4/18/201289.8690.0189.6789.776,415
4/17/201289.7490.4989.5990.366,135
4/16/201289.3489.5088.6989.1544,903
4/13/201289.7289.7288.7988.797,445
4/12/201288.8490.0888.8490.0013,317
4/11/201288.7789.0188.6488.7113,757
4/10/201289.3389.5087.9088.0258,393
4/9/201289.5089.8589.3189.6213,365
4/5/201290.7691.0990.5190.6520,450
4/4/201291.2591.3090.7291.028,751
4/3/201292.3892.3891.4391.9726,350
4/2/201291.8092.6591.6292.4617,225
3/30/201291.9192.0191.4691.7923,975
3/29/201291.2791.5990.7391.5832,736
3/28/201292.0692.0991.2191.6914,959
3/27/201292.6892.6892.0892.1513,031
3/26/201292.1192.4992.1092.4924,754
3/23/201290.7891.4190.5891.359,391
3/22/201291.3891.5691.0891.328,756
3/21/201292.4592.5592.0292.175,591
3/20/201292.2092.5392.1292.4114,934
3/19/201292.2493.0992.2492.6624,041
3/16/201292.4392.5092.2292.3813,537
3/15/201291.7292.2391.4192.2315,335
3/14/201291.9692.0791.3991.599,517
3/13/201290.6491.8890.4991.88185,870
3/12/201290.1990.2089.8690.145,093
3/9/201289.9990.4589.9990.095,747
3/8/201289.4789.8289.1789.654,628
3/7/201288.3088.9588.1988.8120,774
3/6/201288.7188.7187.9188.1110,865
3/5/201289.7189.7189.2389.616,043
3/2/201290.2190.3189.6389.829,037
3/1/201289.8190.4489.8190.2513,212
2/29/201290.3790.6089.6789.6916,535
2/28/201290.1890.3890.0090.2010,737
2/27/201289.3690.3789.1490.1613,929
2/24/201290.1290.1889.7989.874,533
2/23/201289.3489.9789.1189.919,496
2/22/201289.7589.8789.3489.3723,256
2/21/201290.3090.3989.7489.9513,283
2/17/201290.1190.1589.8390.0718,363
2/16/201288.5689.7588.5489.7119,079
2/15/201289.1989.2988.4588.5625,210
2/14/201288.8288.9488.4188.94172,283
2/13/201289.2189.3488.8489.1320,134
2/10/201288.4988.5688.2588.555,264
2/9/201289.3789.4389.0889.254,090
2/8/201289.1589.4588.8689.3529,398
2/7/201288.5089.2488.3389.1030,125
2/6/201288.6488.8688.5788.864,523
2/3/201288.5789.0088.4688.988,079
2/2/201287.6487.7887.4387.6016,874
2/1/201287.0787.8287.0787.4929,161
1/31/201286.8887.0086.1886.4024,168
1/30/201286.1286.5085.7486.4488,796
1/27/201286.8387.1186.5186.9923,507
1/26/201287.9187.9786.6386.865,406
1/25/201286.5087.6986.3987.5155,360
1/24/201286.5487.0286.4886.9634,500
1/23/201287.4287.6086.8187.12100,810
1/20/201286.8387.1886.7087.1336,018
1/19/201286.7687.1086.7186.9928,746
1/18/201285.5386.6785.4386.6713,617
1/17/201286.2686.4285.4385.6378,657
1/13/201285.4285.6684.8785.6641,528
1/12/201286.0886.2485.5586.0813,808
1/11/201285.5486.0185.3485.9128,030
1/10/201285.7485.9185.5585.6632,242
1/9/201284.6284.9084.3784.7948,613
1/6/201284.7084.8884.1684.5062,990
1/5/201283.9284.8683.7184.7517,195
1/4/201284.1484.5083.7884.4023,825
1/3/201284.7784.9984.3384.46105,939
12/30/201183.5083.5683.1483.1442,270
12/29/201182.9583.6082.8783.5763,948
12/28/201183.7083.7482.5382.5834,873
12/27/201183.6083.9583.4983.68113,391
12/23/201183.5283.8283.2083.78126,749
12/22/201182.5983.1982.3883.17113,346
12/21/201182.1482.8081.7882.7353,644
12/20/201180.7582.2880.7582.0946,244
12/19/201181.0081.2079.4679.57117,012
12/16/201181.0281.5780.5380.7590,577
12/15/201180.8281.0880.3480.5157,772
12/14/201180.4480.6579.9680.0357,149
12/13/201182.2582.3480.2780.6549,876
12/12/201182.0182.0180.8981.4666,008
12/9/201181.6683.0181.6682.9027,092
12/8/201182.9582.9581.1481.1937,125
12/7/201182.4383.8382.3683.4129,835
12/6/201182.9083.4982.5683.1030,690
12/5/201183.0983.6082.4182.9167,192
12/2/201182.4682.9381.9781.9829,545
12/1/201181.8082.1881.5081.6846,278
11/30/201180.6482.1580.6382.1597,889
11/29/201178.1478.8678.1078.4059,161
11/28/201178.0878.4977.4878.08118,183
Trading Center