$44.42 -0.15 (%) iSh Rsl Top200V Shs - NYSEARCA

May. 29, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWX historical data

Date Open High Low Close Volume
5/29/201544.5144.5244.3044.42317,898
5/28/201544.5444.5744.3944.575,515
5/27/201544.4644.6344.4544.617,369
5/26/201544.4244.4244.1544.238,691
5/22/201544.7744.8244.7044.768,521
5/21/201544.8644.9144.8244.9012,740
5/20/201544.9244.9244.7344.7311,363
5/19/201544.7544.8544.7444.744,388
5/18/201544.6744.7944.6744.7910,007
5/15/201544.6144.6144.4944.615,678
5/14/201544.4544.6144.4444.587,451
5/13/201544.3944.3944.1844.215,329
5/12/201543.9744.3043.9744.232,991
5/11/201544.5044.5744.3644.363,479
5/8/201544.4044.5944.3844.564,560
5/7/201543.8944.0943.8544.006,738
5/6/201543.9644.0943.6943.694,010
5/5/201544.5244.5244.0244.134,266
5/4/201544.5444.5744.4644.565,791
5/1/201544.0944.3144.0944.254,698
4/30/201544.3044.3043.9043.904,195
4/29/201544.1644.4144.1344.3113,168
4/28/201544.1344.3443.8844.3414,898
4/27/201544.2744.3543.9744.0017,351
4/24/201544.2244.3244.1244.179,372
4/23/201544.0644.3443.9744.2919,070
4/22/201543.8644.1043.8644.0612,799
4/21/201544.2544.2543.8343.865,854
4/20/201544.0344.2144.0344.147,080
4/17/201543.9443.9843.5643.7218,411
4/16/201544.1444.3644.1144.2412,730
4/15/201544.1444.3244.1444.2413,629
4/14/201543.8744.0043.8743.943,180
4/13/201543.9144.0343.8243.848,879
4/10/201543.7544.0043.7144.00117,968
4/9/201543.3343.6243.3343.613,090
4/8/201543.3443.4243.3143.329,771
4/7/201543.4243.5543.3543.353,732
4/6/201542.9143.5242.9143.4025,189
4/2/201542.9643.1742.9643.143,713
4/1/201543.2243.2242.8442.966,831
3/31/201543.2943.3443.1643.206,841
3/30/201543.1843.6343.1843.515,827
3/27/201542.8742.8942.8442.853,825
3/26/201542.9843.0042.6642.925,741
3/25/201543.6243.6243.0343.057,522
3/24/201544.0844.0843.7743.784,920
3/23/201544.3244.3244.2044.235,013
3/20/201544.0044.2544.0044.252,610
3/19/201543.9743.9743.6943.756,840
3/18/201543.5144.2243.3544.053,619
3/17/201543.6243.6243.3843.5519,053
3/16/201543.3543.7743.3543.7217,021
3/13/201543.2243.2242.9542.987,979
3/11/201542.9843.1142.8942.9712,613
3/10/201543.2743.2742.9442.9466,938
3/9/201543.6043.7243.6043.712,769
3/6/201543.8843.9843.4443.445,927
3/5/201544.0344.1144.0344.0415,182
3/4/201543.9344.0943.8344.034,083
3/3/201544.3344.3344.1144.246,262
3/2/201544.2044.4344.1944.436,482
2/27/201544.3544.4044.2244.2313,179
2/26/201544.4244.4644.2644.333,241
2/25/201544.5944.5944.4544.477,173
2/24/201544.3044.6044.3044.5632,828
2/23/201544.3144.3344.2044.3218,820
2/20/201544.0444.4143.8844.416,640
2/19/201544.1344.3444.1344.2211,133
2/18/201544.4144.4144.2644.316,203
2/17/201544.3344.5444.2944.4835,082
2/13/201544.2344.4244.2344.418,134
2/12/201544.0044.2744.0044.258,637
2/11/201543.7343.8743.5443.874,893
2/10/201543.6143.9143.6043.876,696
2/9/201543.5843.6143.3943.487,555
2/6/201543.8044.0543.6043.6012,061
2/5/201543.5043.7143.5043.704,789
2/4/201543.2143.4443.1843.206,612
2/3/201543.1843.4443.1143.4313,451
2/2/201542.3242.7542.0042.699,077
1/30/201541.3142.6241.3142.554,168
1/29/201542.4442.7842.1042.697,355
1/28/201543.4043.4042.3842.4429,425
1/27/201543.3043.4743.0743.218,235
1/26/201543.5143.8243.5143.8212,542
1/23/201544.1344.1343.6943.6920,322
1/22/201543.7044.1343.4344.109,670
1/21/201543.0943.5043.0043.4115,112
1/20/201543.3243.3242.8943.1819,220
1/16/201542.5643.0242.5342.934,292
1/15/201543.1143.1142.7242.784,239
1/14/201542.9943.0442.5243.0110,166
1/13/201544.0244.0243.0943.365,187
1/12/201543.9443.9443.3943.5910,490
1/9/201544.1044.1043.7643.9816,186
1/8/201543.9644.3443.9644.228,896
1/6/201543.5043.5942.8743.215,480
1/5/201544.1344.1343.3943.6014,265
1/2/201544.5244.5944.1044.397,780
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center