$50.79 -0.08 (%) iSh Rsl Top200G Shs - NYSEARCA

Jan. 23, 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
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
12/24/201451.0451.1050.9450.948,472
12/23/201451.2651.2651.0551.1378,576
12/22/201450.9251.1250.9251.05121,972
12/19/201450.7751.1350.7750.9418,638
12/18/201450.2850.5850.2150.5822,561
12/17/201448.7049.6148.6149.52242,401
12/16/201449.0049.6748.7048.7291,287
12/15/201449.7549.9049.1249.1327,917
12/12/201450.0950.0949.8049.887,329
12/11/201450.2550.7150.2450.47501,062
12/10/201450.7050.7049.9750.0321,891
12/9/201450.3150.7750.1050.7719,709
12/8/201451.1151.2350.7950.8221,557
12/5/201451.1851.3051.1651.1614,963
12/4/201451.1151.2950.9951.169,723
12/3/201451.1551.2151.0251.2112,212
12/2/201450.8751.1350.8751.049,297
12/1/201451.1151.1150.7550.8516,815
11/28/201451.3051.4451.2251.357,382
11/26/201451.1351.3051.1051.306,975
11/25/201451.1151.2451.0651.0825,660
11/24/201450.9251.1250.9251.1035,040
11/21/201451.0751.0750.7050.8528,043
11/20/201450.4650.6650.4550.587,197
11/19/201450.7050.7050.3550.5120,369
11/18/201450.2450.7050.2450.6121,257
11/17/201450.2950.4150.2450.2910,707
11/14/201450.4650.4650.1950.3331,422
11/13/201450.2850.4650.1050.3611,325
11/12/201450.0050.2750.0050.2213,195
11/11/201450.0650.1649.9550.1618,879
11/10/201449.9950.1349.8450.0817,379
11/7/201450.0050.0049.7049.9122,960
11/6/201449.8149.9649.6249.9416,613
11/5/201449.9849.9849.6549.7525,688
11/4/201449.7649.7649.3949.6020,627
11/3/201449.8649.8949.7149.8014,180
10/31/201449.9649.9649.5949.6856,007
10/30/201448.7649.3548.7649.1982,455
10/29/201448.9549.0448.6948.8520,744
10/28/201448.6248.9648.6248.9598,453
10/27/201448.3248.4547.4848.4112,448
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center