ISHARES RUSSELL MICROCAP INDEX $60.95

up +0.23


23/5/2013 04:23 PM  |  NYSEARCA : IWC  |  Industries :
Type:

IWC historical data

Date Open High Low Close Volume
8/3/2012 48.76 49.50 48.65 49.32 540
8/2/2012 47.61 48.33 47.61 48.10 567
8/1/2012 49.58 49.62 48.24 48.24 714
7/31/2012 49.55 49.82 49.16 49.16 638
7/30/2012 50.02 50.17 49.52 49.60 593
7/27/2012 48.85 50.06 48.71 49.92 1030
7/26/2012 48.96 49.09 48.42 48.75 634
7/25/2012 48.34 48.55 48.13 48.33 649
7/24/2012 48.88 48.92 47.93 48.19 1742
7/23/2012 48.82 49.06 48.68 48.89 3325
7/20/2012 50.25 50.25 49.73 49.79 1030
7/19/2012 51.10 51.20 50.51 50.52 488
7/18/2012 50.71 51.26 50.71 50.95 590
7/17/2012 50.93 50.97 50.22 50.78 1547
7/16/2012 50.81 50.86 50.52 50.55 388
7/13/2012 50.40 50.97 50.40 50.87 327
7/12/2012 49.96 50.31 49.55 50.24 523
7/11/2012 50.38 50.48 50.01 50.32 621
7/10/2012 51.39 51.39 50.22 50.44 4097
7/9/2012 50.89 51.06 50.64 50.82 1190
7/6/2012 51.12 51.12 50.80 51.01 925
7/5/2012 51.54 51.98 51.25 51.44 1329
7/3/2012 50.88 51.47 50.80 51.46 887
7/2/2012 50.38 50.89 49.90 50.89 1403
6/29/2012 49.83 50.16 49.35 50.04 900
6/28/2012 48.75 49.23 48.09 48.76 547
6/27/2012 48.44 48.98 48.42 48.93 383
6/26/2012 48.34 48.48 47.95 48.31 4370
6/25/2012 48.27 48.47 48.11 48.43 406
6/22/2012 48.40 49.02 48.30 48.94 368
6/21/2012 49.12 49.23 48.14 48.22 374
6/20/2012 49.27 49.47 48.98 49.22 1504
6/19/2012 48.50 49.45 48.50 49.27 728
6/18/2012 48.20 48.55 47.95 48.33 751
6/15/2012 47.95 48.48 47.79 48.48 196
6/14/2012 47.45 47.92 47.37 47.81 169
6/13/2012 47.52 47.80 46.97 47.11 189
6/12/2012 47.10 47.58 46.76 47.57 1357
6/11/2012 48.60 48.64 46.91 46.95 571
6/8/2012 47.24 48.06 46.95 47.93 495
6/7/2012 48.16 48.19 47.26 47.26 645
6/6/2012 46.81 47.52 46.72 47.49 716
6/5/2012 45.78 46.51 45.78 46.40 760
6/4/2012 46.05 46.24 45.56 46.02 3077
6/1/2012 46.17 46.54 45.83 45.90 1613
5/31/2012 47.07 47.47 46.57 47.20 379
5/30/2012 47.22 47.33 46.99 47.15 497
5/29/2012 47.64 47.90 47.31 47.68 464
5/25/2012 47.26 47.38 47.14 47.27 372
5/24/2012 47.21 47.30 46.66 47.30 198
5/23/2012 46.62 47.27 46.22 47.21 890
5/22/2012 47.51 47.86 46.70 46.96 710
5/21/2012 46.68 47.56 46.47 47.48 700
5/18/2012 47.08 47.17 46.46 46.56 778
5/17/2012 47.93 48.03 46.97 46.97 884
5/16/2012 48.52 48.65 47.83 47.91 435
5/15/2012 48.29 48.72 48.27 48.33 1720
5/14/2012 48.48 48.63 48.23 48.31 608
5/11/2012 48.80 49.33 48.72 48.86 960
5/10/2012 49.16 49.35 48.89 49.10 477
5/9/2012 48.58 49.09 48.50 48.93 420
5/8/2012 48.61 49.22 48.37 49.22 989
5/7/2012 48.53 49.12 48.51 48.99 470
5/4/2012 49.49 49.49 48.75 48.80 411
5/3/2012 50.43 50.47 49.53 49.78 1426
5/2/2012 49.89 50.54 49.84 50.46 960
5/1/2012 50.58 51.33 50.26 50.26 1965
4/30/2012 51.09 51.17 50.52 50.52 620
4/27/2012 50.75 51.16 50.18 51.12 642
4/26/2012 50.27 50.66 50.23 50.50 461
4/25/2012 50.35 50.56 50.14 50.30 268
4/24/2012 49.11 49.65 48.94 49.60 460
4/23/2012 48.95 49.10 48.72 49.04 973
4/20/2012 49.58 50.13 49.58 49.69 693
4/19/2012 49.66 50.03 49.13 49.31 851
4/18/2012 49.85 50.00 49.51 49.64 206
4/17/2012 49.97 50.53 49.97 50.17 278
4/16/2012 49.45 49.65 48.91 49.43 571
4/13/2012 49.81 49.81 49.17 49.20 342
4/12/2012 49.49 50.10 49.40 49.95 1546
4/11/2012 48.92 49.41 48.91 49.41 2531
4/10/2012 49.58 49.73 48.39 48.51 5212
4/9/2012 49.74 49.92 49.55 49.72 304
4/5/2012 50.47 50.76 50.44 50.60 523
4/4/2012 50.98 51.00 50.42 50.64 371
4/3/2012 52.06 52.13 51.40 51.52 519
4/2/2012 51.20 52.07 51.13 52.07 1585
3/30/2012 51.94 51.94 51.25 51.40 3520
3/29/2012 51.50 51.72 51.01 51.62 1500
3/28/2012 52.10 52.18 51.38 51.79 856
3/27/2012 52.43 52.52 52.02 52.04 4151
3/26/2012 52.00 52.40 51.86 52.27 1553
3/23/2012 50.71 51.31 50.38 51.29 548
3/22/2012 50.75 50.98 50.44 50.77 455
3/21/2012 51.24 51.53 51.05 51.19 805
3/20/2012 51.22 51.34 50.95 51.14 641
3/19/2012 50.76 51.88 50.73 51.60 594
3/16/2012 50.94 50.98 50.70 50.87 576
3/15/2012 50.58 50.91 50.41 50.90 1057
3/14/2012 50.87 51.06 50.41 50.60 944
Marketplace
Trading Center