ISHARES RUSSELL MICROCAP INDEX $61.51


21/5/2013 04:21 PM  |  NYSEARCA : IWC  |  Industries :
Type:

IWC historical data

Date Open High Low Close Volume
8/5/2010 41.30 41.72 41.27 41.27 1754
8/4/2010 41.54 41.90 41.51 41.79 5397
8/3/2010 41.67 42.01 41.20 41.45 5119
8/2/2010 41.91 42.18 41.40 41.68 1175
7/30/2010 40.54 41.49 40.49 41.26 4172
7/29/2010 41.57 41.57 40.44 41.07 592
7/28/2010 41.66 41.78 40.94 41.08 399
7/27/2010 42.27 42.30 41.66 41.67 851
7/26/2010 41.18 41.88 41.01 41.81 978
7/23/2010 39.84 41.08 39.68 41.04 2098
7/22/2010 39.31 40.11 39.29 40.08 972
7/21/2010 39.73 39.80 38.68 38.72 918
7/20/2010 38.26 39.49 38.16 39.45 1248
7/19/2010 38.76 38.93 38.16 38.84 893
7/16/2010 39.85 39.98 38.64 38.68 1289
7/15/2010 40.79 40.79 39.83 40.19 1176
7/14/2010 40.80 40.89 40.42 40.67 991
7/13/2010 40.06 40.95 39.91 40.81 1031
7/12/2010 39.93 40.13 39.33 39.46 1316
7/9/2010 39.33 40.00 39.24 39.97 873
7/8/2010 39.10 39.31 38.81 39.27 938
7/7/2010 37.84 38.74 37.84 38.73 5374
7/6/2010 38.94 39.15 37.59 37.67 1564
7/2/2010 38.86 38.98 38.15 38.32 1735
7/1/2010 39.14 39.28 37.93 38.75 5131
6/30/2010 39.32 39.97 39.05 39.14 3093
6/29/2010 40.37 40.50 39.24 39.47 2499
6/28/2010 41.49 41.61 41.02 41.19 1531
6/25/2010 40.76 41.54 40.40 41.50 2756
6/24/2010 40.90 41.14 40.54 40.61 1535
6/23/2010 41.21 41.48 40.71 41.18 1102
6/22/2010 42.23 42.56 41.18 41.20 8043
6/21/2010 43.32 43.34 41.80 41.97 1105
6/18/2010 42.62 42.92 42.43 42.66 2321
6/17/2010 42.68 42.75 42.14 42.52 1100
6/16/2010 42.31 42.88 42.17 42.53 1256
6/15/2010 42.01 42.72 41.80 42.61 4214
6/14/2010 42.02 42.29 41.53 41.57 986
6/11/2010 40.29 41.41 40.06 41.41 547
6/10/2010 39.93 40.68 39.88 40.68 632
6/9/2010 39.71 40.27 39.19 39.32 1058
6/8/2010 39.70 40.05 38.84 39.35 2308
6/7/2010 41.21 41.21 39.55 39.58 1883
6/4/2010 42.38 42.44 40.81 40.88 2005
6/3/2010 42.83 43.23 42.56 43.13 1236
6/2/2010 41.60 42.70 41.38 42.66 1454
6/1/2010 42.28 42.83 41.36 41.41 1450
5/28/2010 43.25 43.67 42.52 42.71 786
5/27/2010 42.41 43.59 42.21 43.34 2279
5/26/2010 41.63 42.50 41.24 41.41 2715
5/25/2010 40.45 41.36 39.84 41.36 5666
5/24/2010 41.74 42.17 41.35 41.39 2998
5/21/2010 40.42 42.26 39.91 41.88 6279
5/20/2010 42.72 42.90 41.27 41.31 4869
5/19/2010 44.25 44.55 43.19 43.79 4374
5/18/2010 46.11 46.19 44.42 44.68 5172
5/17/2010 45.70 45.87 44.32 45.42 3019
5/14/2010 45.87 46.20 44.81 45.33 1376
5/13/2010 46.76 46.97 46.12 46.29 2336
5/12/2010 45.48 46.86 45.33 46.72 5651
5/11/2010 44.37 45.71 43.92 45.23 5149
5/10/2010 44.65 44.75 43.93 44.74 4980
5/7/2010 43.20 44.09 42.04 42.29 8589
5/6/2010 45.26 45.64 40.62 43.79 9309
5/5/2010 46.06 46.13 45.05 45.47 4880
5/4/2010 47.17 47.17 46.08 46.28 2236
5/3/2010 46.98 47.75 46.90 47.68 4521
4/30/2010 48.19 48.20 46.65 46.73 3645
4/29/2010 47.42 48.13 47.17 48.13 1891
4/28/2010 47.12 47.33 46.90 47.11 1154
4/27/2010 47.90 48.15 46.84 46.91 1459
4/26/2010 48.02 48.44 47.97 47.97 1359
4/23/2010 47.56 47.96 47.35 47.94 3880
4/22/2010 46.62 47.46 46.20 47.43 1338
4/21/2010 46.63 46.85 46.42 46.84 2140
4/20/2010 46.03 46.51 45.89 46.51 4680
4/19/2010 45.76 46.09 45.17 45.77 2425
4/16/2010 46.46 46.55 45.55 46.02 3963
4/15/2010 46.33 47.08 46.20 46.62 3029
4/14/2010 45.38 46.29 45.36 46.29 912
4/13/2010 45.00 45.11 44.68 45.11 757
4/12/2010 44.86 45.13 44.79 45.04 800
4/9/2010 44.77 44.87 44.46 44.79 1008
4/8/2010 44.52 44.87 44.19 44.69 1178
4/7/2010 44.70 44.87 44.34 44.56 7062
4/6/2010 44.19 44.69 44.09 44.64 4350
4/5/2010 43.34 44.29 43.34 44.29 1750
4/1/2010 43.28 43.42 42.85 43.22 5768
3/31/2010 43.22 43.54 42.89 42.93 4609
3/30/2010 43.33 43.51 43.07 43.27 894
3/29/2010 43.12 43.31 43.05 43.24 729
3/26/2010 43.17 43.40 42.84 42.94 3828
3/25/2010 43.64 44.03 43.05 43.05 4948
3/24/2010 43.56 43.73 43.34 43.34 3141
3/23/2010 43.16 43.84 43.10 43.80 1738
3/22/2010 42.23 43.20 42.08 43.15 4495
3/19/2010 43.12 43.13 42.25 42.52 643
3/18/2010 43.21 43.32 42.99 43.02 1163
3/17/2010 43.11 43.44 43.06 43.22 1024
3/16/2010 42.85 43.07 42.62 43.07 1393
Marketplace
Trading Center