$41.78 +0.84 (%) iSh Rsl Top200V Shs - NYSEARCA

Oct. 21, 2014 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWX historical data

Date Open High Low Close Volume
10/21/201441.3541.8141.2341.7810,781
10/20/201440.6941.0040.6640.9413,775
10/17/201440.7140.9540.5540.75471,710
10/16/201439.9940.4539.8740.2414,721
10/15/201440.0140.3039.2440.1630,165
10/14/201440.7940.9140.5440.5418,398
10/13/201441.2441.3840.6640.6712,953
10/10/201441.5241.7641.4841.644,891
10/9/201442.4642.4641.6741.6717,473
10/8/201441.8642.4941.7142.498,104
10/7/201442.3542.4141.8941.915,992
10/6/201442.9042.9042.5842.674,451
10/3/201442.3242.7042.3242.682,491
10/2/201442.1842.3041.9742.155,818
10/1/201442.6242.6242.0942.1616,167
9/30/201442.8042.9542.6542.7420,064
9/29/201442.6142.8842.6142.782,512
9/26/201442.6543.0342.6542.9621,853
9/25/201443.2643.2642.7342.7324,843
9/24/201443.1443.3643.0143.345,519
9/23/201443.4943.6343.3543.3520,184
9/22/201443.8243.8243.5843.636,779
9/19/201444.1144.1143.9543.972,924
9/18/201443.8343.9543.8343.928,740
9/17/201443.6443.9043.5143.685,003
9/16/201443.3243.7043.3243.65170,698
9/15/201443.2743.3643.2743.305,992
9/12/201443.3343.3643.1343.236,261
9/11/201443.3443.4243.3043.425,330
9/10/201443.2043.3443.1243.316,669
9/9/201443.3143.3643.2443.276,671
9/8/201443.6143.6143.4543.471,502
9/5/201443.2843.6143.2843.613,405
9/4/201443.5943.7043.3743.383,262
9/3/201443.6243.6243.4543.495,106
9/2/201443.4643.4643.2543.399,934
8/29/201443.2943.4343.2943.403,731
8/28/201443.2243.3643.2243.3313,635
8/27/201443.3743.4243.3643.363,137
8/26/201443.4043.5043.3743.3811,958
8/25/201443.2743.3643.2743.324,102
8/22/201443.2243.2243.0143.064,112
8/21/201443.0943.2843.0943.252,709
8/20/201442.7743.0342.7743.034,477
8/19/201442.8442.9242.8442.898,351
8/18/201442.6442.7142.6442.6814,014
8/15/201442.6242.6242.2842.39788,466
8/14/201442.3942.4842.3642.485,068
8/13/201442.2242.3342.2042.285,123
8/12/201442.0942.1341.9942.094,502
8/11/201442.2042.2542.1042.113,508
8/8/201441.6042.0341.5342.038,154
8/7/201441.9141.9141.5541.569,701
8/6/201441.7241.9041.7241.785,608
8/5/201442.0942.0941.5841.7917,421
8/4/201441.9642.3041.9142.262,620
8/1/201441.9842.1341.7741.988,430
7/31/201442.6042.6042.0542.057,068
7/30/201443.1043.1042.8142.9713,754
7/29/201443.2243.2543.0043.005,250
7/28/201443.0043.1942.8943.1520,297
7/25/201443.2643.2643.1143.135,311
7/24/201443.4143.4143.3343.404,272
7/23/201443.3143.4043.3043.384,655
7/22/201443.2443.3443.2343.2829,220
7/21/201443.0443.1442.9343.099,385
7/18/201442.9743.1642.9343.1312,206
7/17/201443.3143.3142.8142.8262,384
7/16/201443.1643.2843.1643.254,978
7/15/201443.0643.0642.8642.998,587
7/14/201443.0243.0242.9142.914,452
7/11/201442.6742.7342.5642.724,337
7/10/201442.4342.7842.4342.6614,196
7/9/201442.7842.9242.7342.87594,810
7/8/201442.7742.8042.6642.735,959
7/7/201443.0543.0542.9042.9513,642
7/3/201442.9943.1142.9943.094,123
7/2/201442.7142.8742.7142.855,721
7/1/201443.0143.2043.0043.1610,862
6/30/201442.8242.9542.8242.858,232
6/27/201442.8342.8342.7442.824,008
6/26/201442.7842.8842.6742.8823,158
6/25/201442.7942.9342.7942.896,115
6/24/201443.0843.1442.8442.846,523
6/20/201443.1443.1643.0943.157,434
6/19/201442.9042.9942.8542.993,317
6/18/201442.5742.8442.5542.823,734
6/17/201442.3742.5742.3742.552,396
6/16/201442.4542.4642.4342.431,109
6/13/201442.3542.4542.3042.334,354
6/12/201442.4942.4942.2042.263,572
6/11/201442.4442.5142.4242.444,222
6/10/201442.5542.6342.5142.625,409
6/9/201442.5542.6642.5242.567,537
6/6/201442.3242.5242.3242.496,621
6/5/201442.1042.3141.9642.312,610
6/4/201441.9342.0741.9342.0611,018
6/3/201441.9341.9941.9341.973,053
6/2/201441.9241.9841.7941.9721,559
5/30/201441.8641.9041.8141.857,516
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center