$48.48 +0.37 (%) iSh Rsl Top200G Shs - NYSEARCA

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWY historical data

Date Open High Low Close Volume
10/24/201448.1748.4848.0448.4846,938
10/23/201448.0248.3947.9848.1123,206
10/22/201447.9348.0047.4847.4848,850
10/21/201447.3247.8347.1847.8240,752
10/20/201446.3446.9646.3246.9630,724
10/17/201446.4746.7746.2746.461,267,090
10/16/201445.4345.9945.1145.8877,460
10/15/201445.6546.0644.9145.8539,782
10/14/201446.4446.7046.0946.1728,295
10/13/201447.1447.1846.2246.3331,830
10/10/201447.7347.7347.0947.0918,372
10/9/201448.3848.4247.6447.6816,281
10/8/201447.6748.5447.4348.5411,842
10/7/201448.0348.1147.6447.6412,022
10/6/201448.5948.5948.2448.327,758
10/3/201448.3348.4648.3148.4121,179
10/2/201447.8547.9547.5047.918,002
10/1/201448.4348.4347.8347.9032,849
9/30/201448.7748.7848.4948.569,269
9/29/201448.2448.6448.2448.647,268
9/26/201448.3348.6748.2648.628,041
9/25/201448.6048.6048.1848.2512,087
9/24/201448.5449.0348.5449.0134,076
9/23/201448.6848.9448.6848.8015,810
9/22/201449.2349.2348.7548.876,361
9/19/201449.4349.4749.2449.345,702
9/18/201449.2049.3049.1449.2814,490
9/17/201449.0149.2348.8949.127,120
9/16/201448.5649.0148.5148.93106,821
9/15/201448.6248.6348.4348.5310,043
9/12/201448.9648.9648.5548.6814,947
9/11/201448.8548.9948.7248.997,898
9/10/201448.7649.0048.6249.009,033
9/9/201448.9348.9648.6248.6910,585
9/8/201449.0949.0948.8349.018,777
9/5/201448.7849.0448.7149.002,690
9/4/201449.0649.2148.7748.7915,558
9/3/201449.1349.1348.9348.959,190
9/2/201449.2149.2149.0049.1117,271
8/29/201449.1049.1048.8749.043,954
8/28/201448.9049.0248.8448.9512,096
8/27/201449.0949.1348.9949.0117,573
8/26/201449.1449.1649.0649.1222,749
8/25/201449.0949.2948.9949.0336,853
8/22/201448.8048.9148.7548.8314,349
8/21/201448.7848.9148.7648.818,380
8/20/201448.6548.8448.6548.837,488
8/19/201448.5448.7148.4848.668,395
8/18/201448.2648.4048.2648.3714,211
8/15/201448.0948.0947.7547.918,926
8/14/201447.7247.8247.7247.8118,512
8/13/201447.4947.6647.4047.6414,350
8/12/201447.3047.3047.1647.235,905
8/11/201447.3447.4847.2447.3438,062
8/8/201446.7047.1246.6747.098,333
8/7/201447.1247.1246.6246.6420,160
8/6/201446.6646.9646.5946.839,449
8/5/201447.1447.1946.7546.9313,307
8/4/201447.1147.4246.9747.409,116
8/1/201446.9847.1946.7946.9317,499
7/31/201447.7747.7747.0847.1276,669
7/30/201448.2448.2447.9248.0917,033
7/29/201448.2548.3048.0248.0310,660
7/28/201448.2048.2447.8848.1718,464
7/25/201448.2848.3048.0848.176,313
7/24/201448.4748.5448.4048.4316,719
7/23/201448.4048.5048.3648.447,331
7/22/201448.2248.3348.1848.2437,488
7/21/201448.0248.0947.8648.0119,264
7/18/201447.7648.1647.7648.1023,312
7/17/201447.9548.1047.4847.5063,250
7/16/201448.3148.3148.0548.1110,141
7/15/201448.3248.3247.9748.0615,828
7/14/201448.2048.3248.1848.2714,206
7/11/201447.8547.9547.7847.946,531
7/10/201447.4547.8847.3647.795,548
7/9/201447.8547.9747.7347.9517,420
7/8/201448.0648.0647.5847.739,849
7/7/201448.2148.2148.0348.1019,432
7/3/201448.2148.2348.0448.2331,291
7/2/201447.9948.0647.9447.9949,176
7/1/201447.9048.2647.9048.1918,322
6/30/201447.7747.8547.6747.7411,427
6/27/201447.4947.7647.4947.7123,111
6/26/201447.6447.6447.2747.5222,794
6/25/201447.2447.6547.2447.60222,401
6/24/201447.5047.6847.2347.2917,354
6/20/201447.6947.6947.5047.5716,783
6/19/201447.5847.6247.4347.567,390
6/18/201447.2047.5547.0547.5519,370
6/17/201447.1147.2447.0647.1717,106
6/16/201447.0447.2146.9947.1412,296
6/13/201446.9647.1246.9647.0928,499
6/12/201447.4947.4946.8947.029,411
6/11/201447.4647.5247.3547.445,734
6/10/201447.5647.5947.4647.5512,876
6/9/201447.6047.6947.5347.598,512
6/6/201447.4747.5747.4747.549,407
6/5/201447.1247.4246.9747.397,362
6/4/201446.9147.1046.9147.1012,460
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center