ISHARES RUSSELL 2000 INDEX $97.78

down -1.45


22/5/2013 04:22 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
5/21/2013 99.20 99.55 98.88 99.23 235967
5/20/2013 98.76 99.60 98.75 99.21 250274
5/17/2013 98.40 99.07 97.96 99.05 356751
5/16/2013 98.03 98.56 97.70 97.95 420373
5/15/2013 97.80 98.67 97.69 98.20 340002
5/14/2013 96.94 98.03 96.93 98.00 335396
5/13/2013 96.74 97.12 96.43 96.76 225223
5/10/2013 96.21 96.93 96.07 96.83 392761
5/9/2013 96.30 96.51 95.75 96.10 323311
5/8/2013 95.93 96.47 95.68 96.43 376693
5/7/2013 95.51 96.17 95.13 96.15 299208
5/6/2013 94.83 95.50 94.74 95.37 268938
5/3/2013 94.53 95.47 94.35 94.76 519810
5/2/2013 92.34 93.47 92.17 93.28 388303
5/1/2013 93.81 93.90 91.76 91.82 1201778
4/30/2013 93.58 94.14 93.17 94.10 304885
4/29/2013 93.31 93.78 93.07 93.57 207914
4/26/2013 93.09 93.36 92.50 92.90 324056
4/25/2013 93.03 93.90 92.89 93.40 365433
4/24/2013 92.29 92.86 91.93 92.79 410208
4/23/2013 91.60 92.34 90.86 92.31 552862
4/22/2013 90.70 91.07 89.20 90.87 491903
4/19/2013 89.96 90.69 89.21 90.61 449316
4/18/2013 90.15 90.37 89.13 89.58 585041
4/17/2013 90.92 91.02 89.23 90.08 777106
4/16/2013 90.81 91.80 90.49 91.67 580617
4/15/2013 93.06 93.15 89.79 90.11 1001881
4/12/2013 93.70 93.94 92.92 93.64 419318
4/11/2013 93.83 94.57 93.75 94.02 326078
4/10/2013 92.51 94.10 92.45 93.89 501196
4/9/2013 92.64 92.83 92.04 92.22 368284
4/8/2013 91.99 92.52 91.33 92.49 288865
4/5/2013 90.52 91.75 90.42 91.73 464183
4/4/2013 91.26 91.94 90.96 91.91 377063
4/3/2013 92.94 92.98 90.92 91.13 654414
4/2/2013 93.78 93.92 92.50 92.58 479032
4/1/2013 94.27 94.47 92.71 93.16 596603
3/28/2013 94.27 94.66 94.14 94.43 241607
3/27/2013 93.65 94.38 93.24 94.31 284618
3/26/2013 94.34 94.49 93.75 94.25 263480
3/25/2013 94.12 94.72 93.28 93.95 366805
3/22/2013 94.25 94.37 93.94 94.16 334051
3/21/2013 94.04 94.47 93.54 93.87 371226
3/20/2013 94.36 94.74 94.26 94.70 279586
3/19/2013 94.41 94.71 93.01 93.83 514990
3/18/2013 93.74 94.61 93.67 94.23 367008
3/15/2013 94.65 94.96 94.39 94.75 353617
3/14/2013 94.03 94.81 93.87 94.80 247473
3/13/2013 93.54 94.02 93.25 93.86 286622
3/12/2013 93.48 93.75 93.18 93.51 214890
3/11/2013 93.42 93.75 93.33 93.70 267161
3/8/2013 93.60 93.75 92.92 93.73 380342
3/7/2013 92.48 92.94 92.32 92.87 279077
3/6/2013 92.47 92.60 92.12 92.43 284830
3/5/2013 91.61 92.35 91.60 92.19 356123
3/4/2013 90.67 91.17 90.20 91.13 275770
3/1/2013 89.88 91.06 89.21 90.89 492782
2/28/2013 90.30 91.05 90.18 90.48 312088
2/27/2013 89.36 90.85 89.31 90.31 411923
2/26/2013 89.41 89.78 88.79 89.37 475029
2/25/2013 91.50 91.53 88.97 89.02 534788
2/22/2013 90.41 91.03 90.37 91.03 247623
2/21/2013 90.77 90.82 89.37 89.95 450674
2/20/2013 92.63 92.68 90.74 90.83 417408
2/19/2013 91.88 92.56 91.87 92.55 211623
2/15/2013 91.67 92.03 91.47 91.74 293391
2/14/2013 91.18 91.88 91.16 91.71 223485
2/13/2013 91.19 91.55 90.98 91.48 225646
2/12/2013 90.74 91.24 90.68 91.10 197812
2/11/2013 90.71 90.75 90.26 90.70 157221
2/8/2013 90.28 90.86 90.24 90.80 251896
2/7/2013 90.39 90.55 89.55 90.16 302065
2/6/2013 89.65 90.52 89.57 90.46 242978
2/5/2013 89.71 90.38 89.59 90.08 265510
2/4/2013 89.82 90.18 89.15 89.28 270063
2/1/2013 89.96 90.70 89.85 90.37 339251
1/31/2013 88.87 89.68 88.76 89.58 369242
1/30/2013 89.97 90.02 88.69 88.97 392856
1/29/2013 89.96 90.16 89.65 90.05 370551
1/28/2013 90.01 90.23 89.38 90.00 426207
1/25/2013 89.73 89.94 89.29 89.94 346203
1/24/2013 89.15 89.85 88.93 89.29 398146
1/23/2013 89.24 89.29 88.91 89.00 328036
1/22/2013 88.64 89.26 88.38 89.21 315890
1/18/2013 88.34 88.62 88.11 88.57 232569
1/17/2013 87.91 88.51 87.83 88.32 342194
1/16/2013 87.57 87.75 87.30 87.51 208814
1/15/2013 86.83 87.89 86.77 87.77 347041
1/14/2013 87.16 87.52 87.05 87.39 243519
1/11/2013 87.40 87.54 87.00 87.34 273224
1/10/2013 87.61 87.69 86.95 87.47 397530
1/9/2013 87.02 87.35 86.96 87.27 274255
1/8/2013 86.88 87.01 86.39 86.85 237600
1/7/2013 86.80 87.07 86.62 86.91 236934
1/4/2013 87.01 87.44 86.66 87.24 298525
1/3/2013 86.85 87.28 86.37 86.60 458618
1/2/2013 86.34 86.91 86.04 86.80 1163934
12/31/2012 82.66 84.43 82.35 84.32 674510
12/28/2012 82.69 83.37 82.52 82.53 342455
12/27/2012 83.26 83.43 82.05 83.12 355677
Marketplace
Trading Center