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
12/21/2012 83.27 84.19 83.08 84.19 549232
12/20/2012 84.14 84.61 83.85 84.54 502817
12/19/2012 84.08 84.52 83.76 84.12 475068
12/18/2012 83.71 84.77 83.49 84.66 535007
12/17/2012 82.68 83.53 82.52 83.52 358359
12/14/2012 82.22 82.81 82.12 82.36 285080
12/13/2012 82.98 83.21 82.11 82.41 334224
12/12/2012 83.67 83.80 82.77 82.94 405700
12/11/2012 83.11 83.56 82.92 83.41 402621
12/10/2012 82.37 82.66 82.21 82.54 291730
12/7/2012 82.50 82.55 81.83 82.18 241234
12/6/2012 81.98 82.31 81.61 82.12 318125
12/5/2012 82.48 82.51 81.40 81.99 403761
12/4/2012 82.07 82.32 81.46 82.09 372250
12/3/2012 82.71 82.76 81.75 81.99 249441
11/30/2012 82.40 82.41 81.73 82.08 357225
11/29/2012 81.95 82.41 81.62 82.24 530435
11/28/2012 80.32 81.31 79.63 81.31 513169
11/27/2012 80.68 81.23 80.57 80.63 399420
11/26/2012 80.35 80.79 80.07 80.73 311699
11/23/2012 79.90 80.56 79.86 80.47 200933
11/21/2012 79.41 79.73 79.13 79.68 192545
11/20/2012 78.98 79.35 78.64 79.26 369285
11/19/2012 78.32 79.18 78.22 79.12 456211
11/16/2012 76.78 77.68 76.13 77.48 627483
11/15/2012 77.09 77.49 76.29 76.84 559664
11/14/2012 78.88 79.10 77.06 77.24 546531
11/13/2012 78.79 79.56 78.58 78.70 343925
11/12/2012 79.56 79.66 79.03 79.15 201291
11/9/2012 78.87 79.97 78.70 79.38 330300
11/8/2012 80.17 80.50 79.15 79.21 426531
11/7/2012 81.37 81.37 79.91 80.34 650955
11/6/2012 82.03 82.57 81.97 82.34 273425
11/5/2012 81.18 81.84 80.92 81.73 268616
11/2/2012 82.89 82.95 81.17 81.19 393221
11/1/2012 81.82 82.71 81.52 82.49 770935
10/31/2012 81.16 81.65 80.88 81.63 248531
10/26/2012 81.44 81.90 80.46 81.14 414028
10/25/2012 81.88 82.14 80.87 81.53 277940
10/24/2012 81.70 81.85 80.91 81.20 244722
10/23/2012 81.15 81.53 80.43 81.42 407376
10/22/2012 81.64 81.97 81.35 81.83 306820
10/19/2012 82.85 82.88 81.47 81.85 535655
10/18/2012 83.94 84.15 83.45 83.54 314317
10/17/2012 83.42 84.15 83.25 84.00 354665
10/16/2012 83.08 83.36 82.88 83.25 292348
10/15/2012 82.34 82.64 81.76 82.64 344137
10/12/2012 82.74 83.02 81.91 82.10 318471
10/11/2012 83.10 83.44 82.60 82.77 389785
10/10/2012 82.67 82.83 82.18 82.47 324656
10/9/2012 83.62 83.70 82.44 82.60 451999
10/8/2012 83.62 83.90 83.39 83.58 210622
10/5/2012 84.58 85.25 83.84 84.11 409814
10/4/2012 83.96 84.26 83.20 84.21 433272
10/3/2012 83.94 84.22 83.17 83.64 385685
10/2/2012 84.15 84.24 83.37 83.88 257925
10/1/2012 83.96 84.54 83.31 83.72 437056
9/28/2012 83.78 84.00 83.26 83.44 439443
9/27/2012 83.49 84.35 83.07 84.04 332528
9/26/2012 83.85 83.93 82.84 83.14 421674
9/25/2012 85.43 85.51 83.58 83.67 747302
9/24/2012 84.89 85.43 84.60 84.89 546353
9/21/2012 86.04 86.08 85.47 85.50 388260
9/20/2012 85.14 85.40 84.61 85.19 349398
9/19/2012 85.94 86.03 85.41 85.57 293420
9/18/2012 85.74 85.90 85.36 85.72 329911
9/17/2012 85.98 86.22 85.57 86.00 301830
9/14/2012 85.86 86.96 85.83 86.40 460402
9/13/2012 84.64 86.15 84.19 85.60 694376
9/12/2012 84.49 84.65 83.90 84.49 297517
9/11/2012 83.89 84.56 83.83 84.06 331362
9/10/2012 84.18 84.45 83.79 83.88 306713
9/7/2012 83.86 84.40 83.70 84.26 320129
9/6/2012 82.58 83.94 82.52 83.64 463325
9/5/2012 82.20 82.51 81.85 82.13 351037
9/4/2012 81.18 82.40 80.55 82.11 695607
8/31/2012 81.48 81.53 80.34 81.12 340885
8/30/2012 81.18 81.25 80.64 80.79 245629
8/29/2012 81.52 81.96 81.14 81.60 308588
8/28/2012 80.97 81.51 80.75 81.35 285056
8/27/2012 81.23 81.41 80.58 80.98 236284
8/24/2012 80.34 81.07 80.11 80.74 256761
8/23/2012 81.06 81.06 80.20 80.52 322085
8/22/2012 81.27 81.50 80.79 81.09 376114
8/21/2012 81.93 82.71 81.19 81.48 437438
8/20/2012 81.59 81.66 80.98 81.53 326570
8/17/2012 81.22 81.86 80.99 81.71 334535
8/16/2012 80.18 81.30 79.83 81.14 460377
8/15/2012 79.38 80.30 79.31 80.30 270480
8/14/2012 80.30 80.42 79.27 79.60 260529
8/13/2012 79.80 80.01 78.89 79.79 315448
8/10/2012 79.77 80.05 79.50 79.92 260684
8/9/2012 79.76 80.39 79.69 80.20 240459
8/8/2012 79.60 80.19 79.54 79.82 280117
8/7/2012 79.85 80.57 79.64 79.94 500640
8/6/2012 78.70 79.63 78.59 79.22 346628
8/3/2012 77.94 79.02 77.65 78.61 524141
8/2/2012 76.27 77.31 76.25 76.78 433748
8/1/2012 78.91 79.00 77.04 77.06 635897
7/31/2012 78.73 79.47 78.35 78.35 489335
Marketplace
Trading Center