ISHARES RUSSELL MICROCAP INDEX $61.42

up +0.49


17/5/2013 04:17 PM  |  NYSEARCA : IWC  |  Industries :
Type:

IWC historical data

Date Open High Low Close Volume
5/17/2013 61.18 61.53 61.09 61.42 428
5/16/2013 60.76 61.13 60.59 60.93 336
5/15/2013 60.74 61.15 60.66 60.99 430
5/14/2013 60.10 60.81 60.10 60.81 536
5/13/2013 59.94 60.19 59.83 59.98 404
5/10/2013 59.79 60.00 59.63 59.94 261
5/9/2013 59.69 59.82 59.47 59.56 262
5/8/2013 59.64 59.79 59.32 59.63 201
5/7/2013 59.51 59.75 59.20 59.72 553
5/6/2013 58.97 59.38 58.97 59.34 406
5/3/2013 58.60 59.24 58.60 58.80 1098
5/2/2013 57.39 58.08 57.34 57.97 504
5/1/2013 58.41 58.50 56.96 56.97 576
4/30/2013 58.46 58.72 58.30 58.63 745
4/29/2013 58.34 58.55 58.25 58.45 284
4/26/2013 58.10 58.14 57.74 57.93 294
4/25/2013 58.05 58.56 57.97 58.22 479
4/24/2013 57.81 57.97 57.52 57.91 536
4/23/2013 56.99 57.75 56.99 57.75 734
4/22/2013 56.83 57.01 55.88 56.73 495
4/19/2013 56.13 56.72 55.89 56.60 264
4/18/2013 56.12 56.26 55.64 55.95 584
4/17/2013 56.74 56.77 55.62 56.11 752
4/16/2013 56.46 57.11 56.33 57.03 1045
4/15/2013 57.81 57.97 55.84 56.05 752
4/12/2013 58.30 58.50 57.96 58.32 333
4/11/2013 58.39 59.00 58.39 58.51 419
4/10/2013 57.44 58.50 57.40 58.40 995
4/9/2013 57.55 57.62 57.29 57.30 975
4/8/2013 57.22 57.35 56.86 57.35 596
4/5/2013 56.31 57.15 56.12 57.08 306
4/4/2013 57.00 57.15 56.70 57.14 456
4/3/2013 57.95 58.01 56.81 56.97 988
4/2/2013 58.32 58.41 57.81 57.88 916
4/1/2013 58.65 58.82 57.69 57.95 845
3/28/2013 58.70 58.90 58.45 58.66 1968
3/27/2013 58.30 58.64 58.08 58.63 816
3/26/2013 58.84 58.90 58.38 58.59 352
3/25/2013 59.00 59.04 58.30 58.71 510
3/22/2013 58.70 58.70 58.50 58.66 482
3/21/2013 58.27 58.67 58.22 58.46 496
3/20/2013 58.55 58.80 58.55 58.80 1003
3/19/2013 58.67 58.70 57.95 58.37 450
3/18/2013 58.07 59.00 57.95 58.46 942
3/15/2013 58.79 58.87 58.47 58.69 244
3/14/2013 58.38 58.81 58.33 58.79 355
3/13/2013 58.09 58.31 57.98 58.25 186
3/12/2013 58.23 58.33 57.97 58.00 260
3/11/2013 58.13 58.39 58.07 58.27 292
3/8/2013 58.06 58.30 57.88 58.27 267
3/7/2013 57.30 57.71 57.25 57.69 373
3/6/2013 57.26 57.34 57.11 57.34 401
3/5/2013 56.85 57.19 56.85 57.12 606
3/4/2013 56.11 56.44 55.93 56.40 476
3/1/2013 55.48 56.22 55.09 56.08 537
2/28/2013 55.81 56.04 55.75 55.75 255
2/27/2013 55.28 56.07 55.28 55.73 294
2/26/2013 55.25 55.54 55.09 55.34 749
2/25/2013 56.53 56.53 55.02 55.09 217
2/22/2013 55.83 56.23 55.73 56.22 221
2/21/2013 56.08 56.11 55.39 55.68 316
2/20/2013 57.19 57.33 56.17 56.18 556
2/19/2013 56.74 57.08 56.62 57.05 287
2/15/2013 56.60 56.71 56.44 56.53 228
2/14/2013 55.98 56.58 55.96 56.52 404
2/13/2013 56.21 56.46 56.16 56.46 544
2/12/2013 55.99 56.27 55.91 56.23 512
2/11/2013 55.75 55.92 55.56 55.92 549
2/8/2013 55.51 55.86 55.48 55.75 233
2/7/2013 55.78 55.81 55.19 55.56 335
2/6/2013 55.53 55.95 55.37 55.95 535
2/5/2013 55.63 55.85 55.56 55.79 304
2/4/2013 55.71 55.86 55.22 55.33 259
2/1/2013 55.81 56.17 55.65 56.03 357
1/31/2013 54.91 55.53 54.91 55.46 446
1/30/2013 55.61 55.64 54.88 55.07 452
1/29/2013 55.32 55.73 55.24 55.73 1036
1/28/2013 55.08 55.49 54.88 55.33 261
1/25/2013 55.23 55.23 54.84 54.91 502
1/24/2013 55.00 55.33 54.73 54.93 572
1/23/2013 55.04 55.30 54.92 55.00 167
1/22/2013 54.68 55.11 54.55 55.10 309
1/18/2013 54.75 54.75 54.41 54.57 432
1/17/2013 54.37 54.63 54.37 54.54 215
1/16/2013 54.17 54.33 54.12 54.12 277
1/15/2013 54.00 54.49 54.00 54.40 536
1/14/2013 54.24 54.47 54.18 54.30 551
1/11/2013 54.28 54.45 54.21 54.38 265
1/10/2013 54.55 54.55 54.11 54.41 533
1/9/2013 54.17 54.33 54.17 54.29 249
1/8/2013 53.92 54.04 53.69 54.00 606
1/7/2013 53.96 54.11 53.76 53.89 853
1/4/2013 53.96 54.70 53.95 54.18 515
1/3/2013 54.05 54.27 53.74 53.91 1128
1/2/2013 54.41 54.41 53.35 54.06 1771
12/31/2012 51.29 52.34 51.01 52.32 719
12/28/2012 51.28 51.50 51.17 51.21 696
12/27/2012 51.69 51.69 50.89 51.48 473
12/26/2012 51.99 51.99 51.47 51.56 538
12/24/2012 51.84 51.92 51.65 51.79 197
Marketplace
Trading Center