ISHARES RUSSELL 2000 INDEX $97.90

up +0.12


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

IWM historical data

Date Open High Low Close Volume
10/22/2009 60.48 61.61 59.77 61.34 584210
10/21/2009 61.24 62.40 60.41 60.50 645916
10/20/2009 62.24 62.32 60.99 61.33 439528
10/19/2009 61.88 62.52 61.38 62.19 382296
10/16/2009 61.89 62.02 61.14 61.68 490318
10/15/2009 61.99 62.45 61.83 62.30 286326
10/14/2009 62.07 62.46 61.55 62.34 386346
10/13/2009 61.32 61.49 60.60 61.17 354492
10/12/2009 61.79 62.03 61.14 61.43 268955
10/9/2009 60.85 61.51 60.67 61.42 345970
10/8/2009 60.73 61.31 60.37 60.71 489718
10/7/2009 59.98 60.41 59.85 60.16 355151
10/6/2009 59.52 60.45 59.36 60.14 522110
10/5/2009 58.31 59.29 58.08 59.04 489196
10/2/2009 57.78 58.52 57.53 58.00 664480
10/1/2009 60.13 60.18 58.34 58.44 628406
9/30/2009 61.12 61.24 59.56 60.24 793449
9/29/2009 61.30 61.78 60.92 60.99 374532
9/28/2009 60.22 61.58 60.04 61.26 479251
9/25/2009 59.91 60.34 59.51 59.83 518044
9/24/2009 61.53 61.76 59.76 60.20 606259
9/23/2009 62.13 62.61 61.31 61.43 550381
9/22/2009 62.03 62.24 61.59 62.02 362664
9/21/2009 61.32 61.96 61.09 61.74 375116
9/18/2009 62.09 62.09 61.26 61.91 368228
9/17/2009 61.74 62.34 61.35 61.66 505962
9/16/2009 60.81 61.80 60.62 61.79 393695
9/15/2009 60.01 60.72 59.77 60.54 488143
9/11/2009 59.59 59.99 59.10 59.42 317184
9/10/2009 58.67 59.56 58.20 59.40 391712
9/9/2009 57.68 59.03 57.52 58.67 372197
9/8/2009 57.66 57.72 57.00 57.68 410625
9/4/2009 56.19 57.11 55.87 57.05 372299
9/3/2009 55.92 56.31 55.21 56.26 430890
9/2/2009 55.65 56.06 55.47 55.64 434361
9/1/2009 56.86 58.13 55.70 55.92 770775
8/31/2009 57.46 57.62 56.93 57.20 353460
8/28/2009 59.02 59.18 57.66 58.05 393288
8/27/2009 58.44 58.60 57.23 58.42 452265
8/26/2009 58.30 58.77 58.03 58.51 341639
8/25/2009 58.40 59.07 58.20 58.38 301973
8/24/2009 58.40 58.77 57.84 58.13 339865
8/21/2009 57.44 58.39 57.37 58.15 383099
8/20/2009 56.11 56.97 55.86 56.84 400139
8/19/2009 54.93 56.27 54.82 56.23 377285
8/18/2009 55.20 55.89 54.92 55.55 393582
8/17/2009 55.26 55.37 54.68 54.82 487899
8/14/2009 57.50 57.55 55.82 56.41 602249
8/13/2009 57.59 57.78 56.73 57.59 435397
8/12/2009 56.30 57.84 56.26 57.12 536186
8/11/2009 56.97 57.04 55.98 56.27 360770
8/10/2009 56.93 57.55 56.71 57.19 447694
8/7/2009 56.62 57.84 56.29 57.09 493633
8/6/2009 56.78 56.96 55.61 55.75 524036
8/5/2009 57.17 57.17 56.00 56.54 541059
8/4/2009 56.21 57.32 56.16 57.11 412237
8/3/2009 56.24 56.58 55.62 56.54 323924
7/31/2009 55.58 56.28 55.54 55.57 404773
7/30/2009 55.61 56.44 55.38 55.80 678223
7/29/2009 54.82 55.13 54.54 54.84 474213
7/28/2009 54.76 55.32 54.34 55.12 561928
7/27/2009 54.80 55.22 54.42 55.09 326728
7/24/2009 54.17 54.87 53.96 54.81 312935
7/23/2009 52.88 54.82 52.77 54.53 645197
7/22/2009 52.22 53.21 52.14 52.86 475522
7/21/2009 53.04 53.07 51.79 52.45 404230
7/20/2009 52.25 52.74 52.03 52.54 425968
7/17/2009 52.25 52.27 51.73 51.90 356826
7/16/2009 51.28 52.37 51.14 52.10 383534
7/15/2009 50.46 51.62 50.26 51.46 576458
7/14/2009 49.25 49.72 48.95 49.55 327214
7/13/2009 48.29 49.29 47.42 49.26 448252
7/10/2009 47.59 48.27 47.33 48.10 398830
7/9/2009 48.29 48.42 47.79 47.87 416783
7/8/2009 48.62 48.78 47.27 48.07 655949
7/7/2009 49.37 49.50 48.35 48.40 404736
7/6/2009 49.47 49.74 48.65 49.47 465510
7/2/2009 50.88 50.88 49.69 49.91 516882
7/1/2009 51.35 52.25 51.31 51.87 463829
6/30/2009 51.24 51.61 50.77 51.08 445759
6/29/2009 51.33 51.58 50.40 51.23 491966
6/26/2009 50.79 51.56 50.57 51.23 603791
6/25/2009 49.15 51.08 49.09 51.05 423392
6/23/2009 49.74 49.94 49.02 49.09 408106
6/22/2009 50.99 51.03 49.40 49.49 548773
6/19/2009 51.72 51.92 51.11 51.31 387115
6/18/2009 50.77 51.32 50.30 51.00 343170
6/17/2009 50.50 51.37 50.00 50.77 719853
6/16/2009 51.75 51.84 50.32 50.50 530657
6/15/2009 52.03 52.09 50.80 51.36 459422
6/12/2009 52.28 52.82 51.89 52.78 440943
6/11/2009 52.65 53.46 52.58 52.62 629632
6/10/2009 53.38 53.41 51.61 52.60 650322
6/9/2009 52.84 53.27 52.56 52.81 350337
6/8/2009 52.80 53.28 52.04 52.57 463254
6/5/2009 53.69 53.79 52.68 53.20 506193
6/4/2009 52.75 53.26 52.09 53.18 429729
6/3/2009 52.31 52.51 51.74 52.43 440684
6/2/2009 51.96 53.00 51.68 52.78 567941
6/1/2009 51.36 52.37 51.10 52.13 701733
Marketplace
Trading Center