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
12/31/2010 50.30 50.40 50.08 50.11 1453
12/30/2010 50.46 50.59 50.33 50.33 1378
12/29/2010 50.44 50.44 50.23 50.34 1225
12/28/2010 50.54 50.54 50.16 50.28 1357
12/27/2010 50.04 50.43 49.87 50.40 1108
12/23/2010 50.24 50.24 50.01 50.10 1276
12/22/2010 50.33 50.33 50.00 50.13 1500
12/21/2010 50.00 50.29 49.85 50.29 3540
12/20/2010 49.40 49.93 49.40 49.69 2406
12/17/2010 49.21 49.37 48.95 49.37 1911
12/16/2010 48.77 49.30 48.53 49.24 1397
12/15/2010 48.79 49.16 48.54 48.64 1048
12/14/2010 49.13 49.13 48.72 48.79 1467
12/13/2010 49.31 49.31 48.83 48.87 1085
12/10/2010 48.65 49.14 48.37 49.06 753
12/9/2010 48.46 48.60 48.25 48.50 1858
12/8/2010 48.31 48.41 48.07 48.25 1406
12/7/2010 48.32 48.47 48.06 48.14 2010
12/6/2010 47.49 47.86 47.33 47.76 516
12/3/2010 46.89 47.47 46.85 47.41 720
12/2/2010 46.77 47.17 46.73 47.08 817
12/1/2010 46.80 46.88 46.66 46.70 3755
11/30/2010 45.78 46.20 45.69 45.93 1802
11/29/2010 46.03 46.47 45.47 46.31 768
11/26/2010 46.03 46.34 46.01 46.27 354
11/24/2010 45.80 46.34 45.76 46.34 1243
11/23/2010 45.25 45.40 45.03 45.34 712
11/22/2010 45.55 45.85 45.17 45.76 702
11/19/2010 45.40 45.73 45.20 45.64 647
11/18/2010 45.05 45.68 45.05 45.52 560
11/17/2010 44.72 44.76 44.46 44.56 1265
11/16/2010 45.22 45.22 44.28 44.55 1349
11/15/2010 45.73 45.88 45.42 45.44 866
11/12/2010 45.78 45.99 45.33 45.42 1393
11/11/2010 46.06 46.34 45.81 46.20 1587
11/10/2010 45.85 46.43 45.50 46.43 1309
11/9/2010 46.60 46.60 45.66 45.86 1176
11/8/2010 46.23 46.48 46.12 46.45 797
11/5/2010 46.45 46.45 46.19 46.42 1367
11/4/2010 46.04 46.27 45.74 46.23 1267
11/3/2010 44.95 45.50 44.60 45.18 1346
11/2/2010 44.41 44.95 44.29 44.91 2281
11/1/2010 44.58 44.78 43.69 43.99 2810
10/29/2010 44.18 44.52 44.18 44.38 1410
10/28/2010 44.97 44.97 44.17 44.34 1224
10/27/2010 44.48 44.63 44.08 44.60 994
10/26/2010 44.46 44.86 44.20 44.65 8484
10/25/2010 44.64 45.00 44.51 44.59 1022
10/22/2010 44.27 44.36 44.01 44.33 478
10/21/2010 44.67 44.86 43.54 44.03 1247
10/20/2010 44.06 44.60 44.03 44.33 1379
10/19/2010 44.36 44.79 43.61 43.96 8361
10/18/2010 44.55 44.93 44.41 44.93 674
10/15/2010 44.80 44.92 44.19 44.38 1497
10/14/2010 44.45 44.65 44.11 44.54 583
10/13/2010 44.00 44.64 43.79 44.39 1062
10/12/2010 43.36 43.74 42.99 43.63 958
10/11/2010 43.47 43.75 43.29 43.54 2540
10/8/2010 42.90 43.59 42.65 43.44 691
10/7/2010 43.12 43.19 42.56 42.82 668
10/6/2010 42.90 43.13 42.72 42.93 930
10/5/2010 42.18 43.04 41.93 42.97 1000
10/4/2010 42.06 42.39 41.56 41.75 969
10/1/2010 42.30 42.48 41.87 42.26 899
9/30/2010 42.17 42.40 41.63 42.00 859
9/29/2010 41.67 42.01 41.61 41.98 751
9/28/2010 41.41 41.85 40.82 41.81 1760
9/27/2010 41.51 41.55 41.26 41.38 1780
9/24/2010 40.64 41.46 40.62 41.45 1057
9/23/2010 40.30 40.85 40.03 40.19 1359
9/22/2010 41.11 41.24 40.45 40.67 968
9/21/2010 41.44 41.57 41.13 41.16 1196
9/20/2010 40.17 41.41 40.13 41.37 1121
9/17/2010 40.10 40.29 39.67 40.11 825
9/16/2010 40.26 40.35 39.74 39.98 653
9/15/2010 39.97 40.39 39.81 40.28 639
9/14/2010 40.34 40.44 40.03 40.15 528
9/13/2010 39.87 40.53 39.76 40.38 994
9/10/2010 39.36 39.60 39.22 39.42 1843
9/9/2010 39.94 39.94 39.04 39.26 1876
9/8/2010 39.11 39.48 39.11 39.20 1961
9/7/2010 39.70 39.70 38.87 38.98 1441
9/3/2010 39.92 39.92 39.29 39.75 1335
9/2/2010 38.80 39.18 38.76 39.09 1827
9/1/2010 38.09 38.93 38.01 38.93 1260
8/31/2010 37.55 37.91 37.33 37.55 1582
8/30/2010 38.39 38.43 37.56 37.56 732
8/27/2010 37.69 38.53 37.19 38.50 1301
8/26/2010 37.89 38.09 37.31 37.39 612
8/25/2010 36.93 37.73 36.75 37.71 1514
8/24/2010 37.06 37.59 36.80 37.13 1196
8/23/2010 38.35 38.63 37.54 37.56 2629
8/20/2010 38.00 38.14 37.60 38.12 982
8/19/2010 39.12 39.25 38.14 38.14 879
8/18/2010 39.21 39.57 38.94 39.24 1199
8/17/2010 38.92 39.51 38.83 39.27 633
8/16/2010 37.87 38.80 37.87 38.55 660
8/13/2010 38.45 38.74 38.18 38.24 853
8/12/2010 37.84 38.90 37.84 38.62 1828
8/11/2010 39.58 39.80 38.76 38.82 1067
Marketplace
Trading Center