$53.59 -0.09 (%) iSh Rsl Top200G Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWY historical data

Date Open High Low Close Volume
5/22/201553.6253.7753.5953.5926,168
5/21/201553.4553.7753.4553.6817,918
5/20/201553.6353.7653.4153.6816,970
5/19/201553.6453.6753.4753.5313,148
5/18/201553.4153.6553.4153.5918,662
5/15/201553.4353.4653.3453.4410,323
5/14/201552.9953.4352.9953.4325,014
5/13/201552.8553.0552.6952.6917,255
5/12/201552.6452.9052.3252.7626,219
5/11/201553.1453.1752.8752.9213,246
5/8/201552.8453.1352.8453.1310,552
5/7/201552.1052.5052.0852.3922,744
5/6/201552.5852.6351.8151.8415,248
5/5/201552.9052.9052.3552.3512,467
5/4/201553.0753.3053.0153.029,341
5/1/201552.6752.9252.5652.929,700
4/30/201552.7952.9252.1152.2913,146
4/29/201553.0253.1252.7852.9521,273
4/28/201553.2953.4152.8953.2533,197
4/27/201553.6453.6453.1853.1821,117
4/24/201553.3853.4653.2653.4011,917
4/23/201552.8253.2652.7853.0721,134
4/22/201552.7152.9852.5952.9018,610
4/21/201552.7852.7852.5152.582,463,190
4/20/201552.2252.6452.2252.589,975
4/17/201552.2352.2851.7451.9234,956
4/16/201552.4652.7752.4652.5636,077
4/15/201552.5952.7752.5152.6515,849
4/14/201552.4252.4852.1852.3512,823
4/13/201552.7952.8352.3952.4018,528
4/10/201552.5452.6852.3552.6640,464
4/9/201552.2252.4552.0752.4410,591
4/8/201552.1452.2252.0552.1617,541
4/7/201552.2052.4052.0052.0012,838
4/6/201551.4552.2851.4552.0916,722
4/2/201551.6851.7651.5851.7411,990
4/1/201551.7551.7551.2551.5518,045
3/31/201551.9952.1351.7751.788,337
3/30/201551.9852.3251.9852.2914,246
3/27/201551.6851.7751.5951.6815,947
3/26/201551.4351.8051.2951.7113,421
3/25/201552.7452.7451.6851.7012,090
3/24/201552.9453.1552.7552.7819,407
3/23/201553.1153.2053.0353.0319,877
3/20/201552.9953.3052.9953.1516,412
3/19/201552.6252.8352.6052.6619,177
3/18/201552.1252.9251.7852.7313,059
3/17/201552.1452.2451.9552.1924,290
3/16/201551.7552.2651.7552.2011,756
3/13/201551.7451.8851.2751.6235,475
3/11/201551.6551.6551.2251.2718,787
3/10/201552.0652.0651.6151.61120,114
3/9/201552.2252.5352.1952.458,412
3/6/201552.8552.8552.1252.2311,629
3/5/201552.9553.0352.8252.9224,236
3/4/201553.0253.0252.6452.889,845
3/3/201553.2853.2852.8553.1333,252
3/2/201552.9953.2852.9953.2618,564
2/27/201553.1053.1252.9352.9519,184
2/26/201552.9653.1052.9453.046,663
2/25/201553.0553.1652.9052.9617,161
2/24/201552.9053.0952.7953.0456,759
2/23/201552.7752.9652.7152.9628,531
2/20/201552.3752.8452.2552.7925,804
2/19/201552.2652.5852.2652.5517,557
2/18/201552.1752.3952.1752.3411,409
2/17/201552.1252.3252.1052.2519,580
2/13/201552.0052.2151.9952.1528,543
2/12/201551.6551.9651.6551.9523,357
2/11/201551.3151.6251.2651.6224,550
2/10/201551.1651.4351.0451.4314,373
2/9/201550.6551.0050.6550.7910,198
2/6/201551.3151.3650.8650.9926,446
2/5/201550.9351.2050.9351.1732,004
2/4/201550.5851.0050.5850.6719,381
2/3/201550.4650.7950.2850.7920,810
2/2/201549.8350.2249.1950.1514,676
1/30/201549.9350.3449.6349.639,543
1/29/201549.6950.1649.3450.1617,260
1/28/201550.4550.5149.5649.5635,862
1/27/201550.3550.3949.8049.9680,040
1/26/201550.8050.8850.5350.8896,511
1/23/201550.9851.0150.6850.7973,740
1/22/201550.4550.9250.0750.8717,704
1/21/201549.7750.3349.7750.1513,318
1/20/201550.0550.0949.5549.9723,444
1/16/201548.9749.7448.9749.7420,730
1/15/201549.8849.8849.0849.1445,606
1/14/201549.2849.6549.1549.5464,366
1/13/201550.2150.6349.5549.8025,406
1/12/201550.3350.3849.7549.8827,683
1/9/201550.8050.8050.0450.2326,888
1/8/201550.2050.6750.1750.6115,563
1/6/201549.6249.7248.9549.0620,670
1/5/201550.2050.2049.4349.5226,632
1/2/201550.7850.8250.0850.3615,244
12/31/201451.1151.1150.4350.4323,213
12/30/201451.2651.2650.8750.9640,853
12/29/201451.1751.3151.1751.2529,369
12/26/201451.0651.3051.0651.2116,060
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center