ISHARES RUSSELL 2000 INDEX $99.05

up +1.10


17/5/2013 07:17 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
12/26/2008 47.35 47.67 46.73 47.55 251047
12/24/2008 46.73 47.11 46.16 46.88 194124
12/23/2008 47.73 48.00 46.34 46.71 645753
12/22/2008 48.92 48.94 46.12 47.76 753389
12/19/2008 49.00 50.01 48.21 48.70 882212
12/18/2008 48.80 49.66 47.32 48.46 878884
12/17/2008 47.94 49.51 47.57 48.77 795769
12/16/2008 46.26 48.48 46.10 48.33 1093183
12/15/2008 47.26 47.46 44.62 45.38 786072
12/12/2008 44.16 47.00 44.02 46.89 972916
12/11/2008 47.25 47.91 44.79 45.33 731780
12/10/2008 47.19 48.44 46.76 47.75 746365
12/9/2008 47.69 49.41 46.28 46.65 819509
12/8/2008 47.23 48.57 46.97 48.14 993361
12/5/2008 43.37 46.27 42.34 46.10 1139479
12/4/2008 44.82 46.45 43.26 44.06 1014363
12/3/2008 43.15 45.89 43.02 45.57 1028686
12/2/2008 42.71 44.33 41.96 44.23 812280
12/1/2008 46.12 46.32 41.50 42.02 891634
11/28/2008 46.29 48.26 46.16 47.34 241566
11/26/2008 43.27 47.03 43.20 46.87 881449
11/25/2008 44.22 44.42 42.66 44.22 800724
11/24/2008 41.20 44.04 40.73 43.50 970523
11/21/2008 39.29 40.85 37.12 40.64 1606367
11/20/2008 41.00 41.93 38.44 38.53 1400709
11/19/2008 44.78 45.15 41.24 41.36 960059
11/18/2008 45.33 45.99 43.10 45.03 982464
11/17/2008 45.35 46.58 44.89 45.25 840294
11/14/2008 48.23 49.31 45.50 45.64 986975
11/13/2008 45.70 49.45 43.24 49.31 1423623
11/12/2008 47.61 48.38 45.32 45.56 753768
11/11/2008 48.90 49.90 48.01 48.38 731874
11/10/2008 51.74 51.84 48.93 49.45 504596
11/7/2008 50.07 51.07 49.31 50.62 623130
11/6/2008 51.05 51.70 49.54 49.59 852338
11/5/2008 53.93 54.44 51.31 51.59 738812
11/4/2008 54.93 55.21 53.39 54.44 796805
11/3/2008 53.48 54.60 53.38 53.82 548727
10/31/2008 51.30 54.09 50.48 53.75 1130605
10/30/2008 50.41 51.48 49.52 51.43 774366
10/29/2008 48.51 50.73 47.82 48.70 949848
10/28/2008 45.73 48.70 44.08 48.45 1149818
10/27/2008 46.12 47.67 44.70 44.86 994164
10/24/2008 44.95 48.20 44.89 47.17 1057488
10/23/2008 50.68 50.94 46.68 48.99 1331924
10/22/2008 51.76 52.46 49.31 50.49 918617
10/21/2008 53.95 54.59 52.82 53.18 830052
10/20/2008 53.25 54.71 52.46 54.69 826734
10/17/2008 51.55 55.45 50.72 52.20 1318451
10/16/2008 51.02 53.88 48.29 53.71 2075874
10/15/2008 54.45 54.85 50.05 50.41 1091477
10/14/2008 58.75 58.85 53.86 55.38 1314746
10/13/2008 54.54 57.38 52.45 56.98 1287252
10/10/2008 47.66 54.67 46.51 52.45 2050894
10/9/2008 55.65 55.93 49.45 49.99 1545481
10/8/2008 53.81 56.95 53.51 54.46 1737410
10/7/2008 60.20 60.43 55.63 55.80 1522830
10/6/2008 60.56 60.72 56.38 59.72 1723018
10/3/2008 64.36 65.64 61.73 62.70 1188705
10/2/2008 66.63 67.03 63.42 63.58 1161433
10/1/2008 67.19 67.35 66.29 67.02 695713
9/30/2008 65.87 68.39 65.05 68.00 1072711
9/29/2008 69.23 70.33 65.05 65.05 1472902
9/26/2008 69.01 70.69 68.79 70.63 946468
9/25/2008 69.92 71.26 69.89 70.30 1153282
9/24/2008 70.83 71.03 68.90 69.94 917602
9/23/2008 72.00 72.62 70.81 70.99 928943
9/22/2008 75.20 75.36 70.22 71.95 983407
9/19/2008 78.92 86.05 73.95 75.00 1384487
9/18/2008 69.40 72.15 67.16 71.80 3549228
9/17/2008 69.95 70.07 67.45 67.80 2630376
9/16/2008 67.80 71.00 67.73 71.00 2479192
9/15/2008 70.15 71.49 68.79 69.01 1686343
9/12/2008 71.32 72.39 71.04 72.25 1177052
9/11/2008 70.52 72.00 69.90 71.92 1442836
9/10/2008 71.57 72.18 70.43 71.47 1268690
9/9/2008 73.24 73.85 70.56 70.81 1322525
9/8/2008 74.02 74.35 71.64 72.48 1480916
9/5/2008 71.54 72.11 70.14 71.64 1222850
9/4/2008 73.52 73.68 71.48 71.82 1266753
9/3/2008 73.65 74.70 73.39 74.15 961875
9/2/2008 75.01 75.50 73.00 73.85 1125840
8/29/2008 74.17 74.52 73.53 73.87 839198
8/28/2008 73.37 74.65 73.03 74.51 755126
8/27/2008 72.20 73.51 72.11 73.03 620314
8/26/2008 72.18 72.58 71.46 72.17 538663
8/25/2008 73.22 73.68 70.69 72.06 882561
8/22/2008 72.75 73.81 72.62 73.68 779153
8/21/2008 72.54 72.95 72.05 72.16 835260
8/20/2008 73.17 73.82 72.28 73.00 1013083
8/19/2008 73.63 73.83 72.44 72.90 1051316
8/18/2008 75.27 75.42 73.56 74.13 978384
8/15/2008 75.74 76.27 74.48 75.10 981748
8/14/2008 74.17 75.64 74.06 75.30 1181578
8/13/2008 74.25 74.95 73.53 74.58 1510075
8/12/2008 74.64 74.89 74.06 74.31 1288376
8/11/2008 73.27 75.60 73.13 74.87 1745777
8/8/2008 71.24 73.37 70.98 73.12 1127714
8/7/2008 71.72 72.34 70.97 71.24 897279
8/6/2008 71.70 72.66 71.20 72.32 795879
Marketplace
Trading Center