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
11/25/201175.8476.8875.8476.0620,199
11/23/201177.1177.1176.0576.05148,514
11/22/201178.1878.4577.5877.8947,314
11/21/201178.8078.9177.8578.5040,404
11/18/201180.1080.3679.7079.9817,296
11/17/201180.9281.1279.5279.8639,598
11/16/201181.8382.4681.0081.0033,687
11/15/201181.8582.8881.5482.4555,417
11/14/201182.6482.6481.7782.1223,173
11/11/201182.5483.3982.5483.1722,531
11/10/201181.7281.9180.8481.5042,792
11/9/201182.0582.2380.5180.7025,338
11/8/201183.2583.8682.4983.8621,108
11/7/201182.4982.8981.4982.8350,508
11/4/201182.2982.4081.3682.1831,953
11/3/201182.3183.0581.0582.9661,875
11/2/201181.0881.5080.6481.447,960
11/1/201180.1681.0379.7379.8462,245
10/31/201183.7683.7682.5082.5039,011
10/28/201184.5284.9184.3584.8817,427
10/27/201183.9985.2483.5583.9326,897
10/26/201181.3682.0380.6481.75196,850
10/25/201181.8581.8580.4380.4783,362
10/24/201181.3082.4581.3082.3813,182
10/21/201180.5181.1680.4081.1412,348
10/20/201179.2079.8578.2079.5932,061
10/19/201179.7480.3778.9879.0122,701
10/18/201177.8580.5077.4779.8547,757
10/17/201179.0279.1577.8277.8237,487
10/14/201179.2979.5978.8079.5925,158
10/13/201178.3378.7377.4778.3416,120
10/12/201178.3379.7078.3378.8454,608
10/11/201177.4978.1577.3177.7717,041
10/10/201176.8577.8276.8577.8213,390
10/7/201176.6176.6175.1575.3133,232
10/6/201174.5576.2974.5576.2748,014
10/5/201173.4474.7373.0474.6613,125
10/4/201170.4773.3769.7573.2637,882
10/3/201173.5274.1071.3271.3223,300
9/30/201174.8175.2373.9074.0013,263
9/29/201176.0776.4274.6975.8526,370
9/28/201176.6976.9074.5974.6750,025
9/27/201177.2377.9076.2676.2617,968
9/26/201174.4775.6273.8775.6018,728
9/23/201172.7073.8672.7073.7278,118
9/22/201173.7474.2772.4573.6955,202
9/21/201178.4778.5075.8475.8410,178
9/20/201179.0279.7978.6078.605,479
9/19/201178.6078.9278.0178.7920,388
9/16/201179.9280.1579.5679.564,683
9/15/201179.0379.5778.4379.5711,281
9/14/201177.6079.0076.7478.1813,617
9/13/201176.7577.4276.5677.1811,026
9/12/201175.8576.4774.8076.4737,139
9/9/201176.8277.3475.7175.957,477
9/8/201178.9779.2177.8578.054,214
9/7/201177.6778.9977.6178.989,890
9/6/201175.1076.5575.0476.5521,851
9/2/201177.9278.1977.0677.3520,912
9/1/201180.6881.3279.4879.489,891
8/31/201180.8081.3180.0880.6224,296
8/30/201179.7080.3579.1280.1811,006
8/29/201179.0180.1378.6980.1311,712
8/26/201176.1477.9275.2677.547,565
8/25/201178.7179.0576.4176.4115,512
8/24/201176.3677.9176.3077.8618,355
8/23/201174.6176.5674.3376.5519,241
8/22/201176.1976.1974.2174.2112,239
8/19/201174.6476.3274.3774.3760,316
8/18/201177.0777.0775.0475.7818,184
8/17/201179.5080.0578.6179.1220,086
8/16/201179.0179.4478.5079.1810,867
8/15/201178.4179.6078.4179.439,390
8/12/201178.6278.7777.2677.5721,330
8/11/201174.5178.4974.4477.4562,840
8/10/201176.0476.5173.6773.68103,446
8/9/201174.7977.4073.2977.4054,920
8/8/201177.2078.0373.7673.7630,504
8/5/201180.4080.8477.4079.38104,965
8/4/201182.7082.7779.7479.7462,502
8/3/201183.7083.9782.2383.9718,876
8/2/201185.2485.4283.6383.6315,312
8/1/201187.2787.3685.2785.9175,682
7/29/201185.9586.7385.5086.1121,573
7/28/201187.2087.7786.7586.7921,393
7/27/201188.4088.4087.0287.2136,795
7/26/201189.1889.2488.8188.845,591
7/25/201189.0389.7389.0389.288,433
7/22/201189.9790.0089.5489.933,252
7/21/201189.0690.1389.0690.0410,020
7/20/201188.5688.7188.3688.575,546
7/19/201187.5988.3887.5388.318,399
7/18/201187.8087.8086.5387.183,698
7/15/201188.1488.3587.6488.074,665
7/14/201188.7688.9187.8587.939,835
7/13/201188.6989.3788.3488.589,463
7/12/201188.3189.0988.2488.2414,064
7/11/201189.2189.2688.3388.347,153
7/8/201190.3090.3989.8390.3917,770
7/7/201190.9191.3290.7891.153,829
Trading Center