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
5/28/2009 49.56 49.75 48.10 49.16 588324
5/27/2009 49.76 50.37 49.01 49.10 482077
5/26/2009 47.37 50.16 47.32 50.07 734807
5/22/2009 48.54 48.66 47.35 47.79 384226
5/21/2009 48.27 48.70 47.45 48.29 493122
5/20/2009 49.83 50.69 48.85 48.92 480211
5/19/2009 49.37 49.96 48.80 49.38 557041
5/18/2009 48.30 49.57 48.11 49.36 555129
5/15/2009 47.88 48.42 47.28 47.76 538855
5/14/2009 47.39 48.75 47.06 47.94 728135
5/13/2009 48.70 48.81 47.21 47.28 687943
5/12/2009 50.54 50.82 48.71 49.55 494531
5/11/2009 50.05 50.66 49.79 50.26 400516
5/8/2009 50.15 51.16 49.64 51.01 634639
5/7/2009 51.25 51.40 48.89 49.30 675773
5/6/2009 50.93 51.22 49.50 50.49 875500
5/5/2009 50.38 50.61 49.63 50.35 583642
5/4/2009 49.28 50.70 49.07 50.60 475289
4/30/2009 49.75 50.24 48.45 48.52 678090
4/29/2009 47.81 49.57 47.63 48.97 798759
4/28/2009 46.54 47.99 46.38 47.18 511975
4/27/2009 46.84 47.79 46.61 47.11 493851
4/24/2009 47.12 48.28 46.67 47.62 607730
4/23/2009 47.10 47.21 45.93 46.75 700302
4/22/2009 46.19 48.16 46.03 46.86 727841
4/21/2009 45.06 47.06 44.95 46.87 604081
4/20/2009 46.77 47.00 45.20 45.30 533701
4/17/2009 47.43 48.27 46.92 47.75 519814
4/16/2009 46.53 47.69 45.76 47.33 663070
4/15/2009 45.01 46.15 44.89 46.00 484361
4/14/2009 45.96 46.53 45.23 45.31 565792
4/13/2009 46.26 47.00 45.67 46.66 585573
4/9/2009 45.28 46.71 45.10 46.64 666994
4/8/2009 43.51 44.23 43.19 44.06 602651
4/7/2009 44.08 44.46 43.12 43.26 484104
4/6/2009 44.99 45.11 44.03 44.85 634273
4/3/2009 44.86 45.64 44.36 45.63 507636
4/2/2009 44.12 45.57 43.82 44.92 928955
4/1/2009 41.34 43.00 41.11 42.78 664641
3/31/2009 42.17 43.31 41.61 42.05 660944
3/30/2009 41.65 41.81 40.78 41.66 590942
3/27/2009 43.62 44.00 42.83 42.89 781329
3/26/2009 43.32 44.47 42.87 44.38 1111031
3/25/2009 41.95 43.28 40.81 42.73 950160
3/24/2009 42.70 43.11 41.51 41.56 705627
3/23/2009 41.34 43.52 40.93 43.38 947716
3/20/2009 41.80 41.92 39.95 39.98 684365
3/19/2009 42.45 42.50 41.15 41.41 645125
3/18/2009 40.26 42.18 39.91 41.85 1114910
3/17/2009 38.73 40.45 38.43 40.45 647271
3/16/2009 39.81 40.20 38.56 38.66 780423
3/13/2009 39.33 39.66 38.76 39.37 724497
3/12/2009 36.53 39.19 36.07 38.96 868390
3/11/2009 37.08 37.80 36.36 36.68 822748
3/10/2009 35.25 36.81 35.10 36.63 761815
3/9/2009 34.73 35.64 34.26 34.39 757370
3/6/2009 35.40 35.88 34.32 35.20 760360
3/5/2009 36.25 36.69 34.92 35.02 979801
3/4/2009 36.79 37.65 36.22 36.99 801094
3/3/2009 37.43 37.47 36.02 36.24 677828
3/2/2009 38.26 38.42 36.82 36.94 836228
2/27/2009 38.72 39.88 38.64 39.15 874509
2/26/2009 40.59 40.75 39.21 39.42 684002
2/25/2009 40.84 41.25 39.49 40.17 1044936
2/24/2009 40.04 41.37 39.60 41.02 814639
2/23/2009 41.38 41.45 39.47 39.56 788042
2/20/2009 40.90 41.64 40.19 41.14 833882
2/19/2009 42.78 43.00 41.63 41.70 645443
2/18/2009 43.25 43.34 42.13 42.29 782762
2/17/2009 43.00 43.62 42.83 42.90 815429
2/13/2009 45.08 45.70 44.58 44.67 589015
2/12/2009 44.10 45.21 43.47 45.14 792093
2/11/2009 44.88 45.19 44.09 44.76 584176
2/10/2009 46.39 47.10 44.45 44.59 839143
2/9/2009 46.79 47.14 46.22 46.75 552650
2/6/2009 45.42 47.17 45.21 46.96 537761
2/5/2009 44.44 46.01 44.20 45.35 716237
2/4/2009 45.21 46.12 44.53 44.83 650805
2/3/2009 45.28 45.58 44.45 45.16 574522
2/2/2009 43.66 45.14 43.64 44.84 629073
1/30/2009 45.76 46.01 44.11 44.48 581855
1/29/2009 46.59 47.23 45.25 45.40 664344
1/28/2009 46.25 47.49 45.49 47.25 710345
1/27/2009 45.07 45.82 44.72 45.38 549323
1/26/2009 44.36 45.87 44.18 44.89 629679
1/23/2009 43.04 45.01 42.86 44.39 764440
1/22/2009 44.52 45.33 43.37 44.17 697908
1/21/2009 44.00 45.69 43.04 45.49 660881
1/20/2009 45.88 46.25 43.31 43.33 851802
1/16/2009 46.98 47.03 44.97 46.48 805126
1/15/2009 45.31 46.52 43.81 45.97 1006228
1/14/2009 46.32 46.67 45.12 45.24 745195
1/13/2009 46.63 47.61 46.41 47.32 626446
1/12/2009 47.95 48.11 46.50 46.70 537214
1/9/2009 50.11 50.19 47.92 48.13 827259
1/8/2009 49.38 50.15 49.17 49.98 592141
1/7/2009 50.27 51.35 49.03 49.74 776621
1/6/2009 50.82 51.91 50.38 51.25 779808
1/5/2009 50.49 50.80 49.39 50.40 592470
1/2/2009 49.74 50.72 49.22 50.22 515885
Marketplace
Trading Center