$54.04 +0.13 (%) iSh Rsl Top200G Shs - NYSE ARCA

May. 26, 2016 | 03:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWY historical data

Date Open High Low Close Volume
5/25/201653.7354.0153.7353.9122,016
5/24/201653.2353.6953.2353.6427,448
5/23/201652.9153.0752.8052.8027,137
5/20/201652.8453.0952.8452.9725,521
5/19/201652.6552.7652.3552.6626,053
5/18/201652.7753.2952.6452.8623,834
5/17/201653.4353.5552.8252.9275,835
5/16/201653.1153.6853.1153.5725,216
5/13/201653.2753.4652.9253.0328,015
5/12/201653.5853.5853.0453.3325,695
5/11/201653.9553.9553.4053.4422,321
5/10/201653.6354.0753.6354.0726,051
5/9/201653.2753.5453.2753.3822,871
5/6/201652.8853.2252.7953.2228,955
5/5/201653.0653.1652.8752.9938,159
5/4/201652.9653.0452.8452.9723,332
5/3/201653.2353.3853.0553.1826,928
5/2/201653.1953.5753.1053.5357,912
4/29/201653.2453.2452.7553.0733,709
4/28/201653.6253.9953.2053.2729,478
4/27/201653.6453.8653.3953.7229,106
4/26/201654.1554.2953.8553.9641,365
4/25/201653.9954.0853.7954.0826,812
4/22/201654.0654.2353.7854.1315,056
4/21/201654.6354.6654.3254.4640,304
4/20/201654.6154.8154.4654.6160,377
4/19/201654.8754.8754.4454.6444,896
4/18/201654.3654.7954.3254.7324,217
4/15/201654.5354.5354.3454.4446,878
4/14/201654.5154.6154.3854.49190,094
4/13/201654.2854.5054.2054.48148,243
4/12/201653.6654.1353.4754.02189,876
4/11/201653.9854.1153.5353.5331,646
4/8/201654.0454.1253.5953.7132,274
4/7/201654.2254.2253.5853.7533,103
4/6/201653.7554.3953.7554.3918,135
4/5/201653.8053.9653.6853.7323,217
4/4/201654.3154.3554.0854.18315,925
4/1/201653.5354.3053.3054.30175,726
3/31/201653.9253.9953.6853.7336,015
3/30/201653.9754.1153.8253.9038,265
3/29/201652.9253.6752.8753.6752,552
3/28/201653.0853.1652.9753.0380,349
3/24/201652.6952.9952.4952.9935,541
3/23/201653.1453.1752.9052.9729,661
3/22/201653.1653.5853.1653.4540,443
3/21/201653.3253.4653.1853.4245,655
3/18/201653.3753.3753.0653.2839,862
3/17/201652.9153.2152.7553.1030,625
3/16/201652.4753.0352.4752.9455,840
3/15/201652.3752.6052.2952.5729,910
3/14/201652.4052.6852.4052.5572,870
3/11/201652.1852.4952.1752.48152,052
3/10/201651.9952.2151.2851.7782,797
3/9/201651.7951.7951.5551.6935,239
3/8/201651.5051.9351.4451.6227,336
3/7/201651.9252.0751.5851.8191,342
3/4/201652.0252.2551.8252.0523,621
3/3/201651.8451.9751.6351.9615,294
3/2/201651.9851.9851.5951.8540,130
3/1/201651.0551.9450.9051.94134,055
2/29/201651.0251.3450.5750.5785,139
2/26/201651.4251.4250.9950.9923,793
2/25/201650.8351.1450.6051.1462,558
2/24/201649.8650.6749.5750.6242,392
2/23/201650.8450.9450.3450.3482,980
2/22/201650.9051.0350.6850.9590,328
2/19/201650.1150.3649.9050.2950,130
2/18/201650.6350.6350.1650.2248,901
2/17/201650.0350.6549.9050.5732,482
2/16/201649.4949.6449.1449.6450,838
2/12/201648.5948.8048.3148.80188,308
2/11/201647.7548.3047.5648.0679,164
2/10/201648.7849.2948.4748.4866,863
2/9/201647.7848.8847.7848.4039,759
2/8/201648.3748.5347.6648.31120,032
2/5/201650.1250.1248.8748.9432,533
2/4/201650.1850.5349.9750.2720,295
2/3/201650.5850.5849.5150.3413,655
2/2/201650.8250.8250.1550.2326,807
2/1/201650.6651.2350.5951.0812,692
1/29/201649.9150.8849.9150.8321,288
1/28/201650.0350.0349.4049.8321,341
1/27/201650.1950.3749.1649.4252,665
1/26/201650.1350.3849.7950.2842,477
1/25/201650.4950.6149.8849.9446,564
1/22/201650.2450.5550.0750.5189,232
1/21/201649.3949.8648.8949.40347,392
1/20/201648.7349.6047.7849.2539,534
1/19/201649.9849.9849.1149.5747,730
1/15/201649.1549.6148.8749.33143,923
1/14/201649.8850.7849.1350.4045,107
1/13/201651.3151.3149.5149.5432,258
1/12/201651.0051.2150.4251.0842,591
1/11/201650.6750.7549.8650.5531,441
1/8/201651.2451.3550.3350.4261,632
1/7/201651.3251.7650.7650.8252,611
1/6/201651.9152.4451.8852.2024,568
1/5/201652.8152.8352.3652.6844,827
1/4/201652.6352.6352.0052.5370,284
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center