ISHARES RUSSELL 2000 INDEX $99.23

up +0.02


21/5/2013 04:21 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
7/31/2012 78.73 79.47 78.35 78.35 489335
7/30/2012 79.52 79.91 78.74 79.05 347852
7/27/2012 77.83 79.72 77.39 79.32 672971
7/26/2012 77.98 78.18 77.00 77.48 447451
7/25/2012 77.00 77.38 76.47 76.82 372175
7/24/2012 77.95 77.98 76.22 76.65 556092
7/23/2012 77.51 78.03 77.18 77.67 473672
7/20/2012 79.33 79.46 78.81 78.93 423143
7/19/2012 80.55 80.74 79.81 79.95 494054
7/18/2012 79.60 80.71 79.55 80.22 460450
7/17/2012 79.98 80.15 78.65 79.73 436625
7/16/2012 79.62 79.88 79.11 79.45 319226
7/13/2012 79.07 80.09 79.02 79.77 421148
7/12/2012 78.44 79.10 77.59 78.79 555026
7/11/2012 79.39 79.65 78.55 79.06 401713
7/10/2012 80.81 80.96 78.98 79.33 499908
7/9/2012 80.42 80.53 79.86 80.22 346361
7/6/2012 80.77 80.83 80.15 80.53 385306
7/5/2012 81.62 81.84 81.03 81.44 428073
7/3/2012 80.56 81.60 80.43 81.53 323055
7/2/2012 79.92 80.51 79.28 80.48 533704
6/29/2012 78.94 79.73 78.56 79.56 716602
6/28/2012 76.78 77.37 76.12 77.31 581837
6/27/2012 76.43 77.46 76.36 77.44 385104
6/26/2012 76.09 76.58 75.42 76.20 424956
6/25/2012 76.40 77.60 76.00 76.28 486201
6/22/2012 77.07 77.74 76.65 77.49 410012
6/21/2012 78.37 78.53 76.49 76.62 624864
6/20/2012 78.67 79.08 77.98 78.53 546423
6/19/2012 77.65 79.08 77.54 78.65 668970
6/18/2012 76.60 77.60 76.35 77.31 456257
6/15/2012 76.35 77.32 76.10 77.22 579204
6/14/2012 75.38 76.47 75.16 76.20 536190
6/13/2012 76.09 76.54 75.00 75.34 627158
6/12/2012 75.44 76.26 74.78 76.22 565994
6/11/2012 77.79 77.86 75.09 75.27 527889
6/8/2012 75.90 77.06 75.35 76.97 504201
6/7/2012 77.66 77.72 75.94 75.94 578684
6/6/2012 75.19 76.51 75.03 76.44 486384
6/5/2012 73.26 74.67 73.21 74.60 482706
6/4/2012 74.09 74.35 72.94 73.65 501232
6/1/2012 74.40 75.01 73.71 73.82 761271
5/31/2012 76.27 76.59 75.07 76.11 595639
5/30/2012 76.90 77.04 76.11 76.21 478915
5/29/2012 77.33 77.91 76.76 77.70 511600
5/25/2012 76.70 76.89 76.27 76.59 338477
5/24/2012 76.43 76.74 75.55 76.64 545765
5/23/2012 75.25 76.64 74.69 76.48 670000
5/22/2012 76.42 77.03 75.47 75.99 596783
5/21/2012 74.93 76.45 74.41 76.45 613844
5/18/2012 75.39 75.91 74.49 74.69 776362
5/17/2012 77.22 77.35 75.36 75.40 716651
5/16/2012 77.98 78.39 77.10 77.15 526594
5/15/2012 77.83 78.49 77.47 77.71 543178
5/14/2012 78.09 78.46 77.61 77.85 512202
5/11/2012 78.45 79.56 78.42 78.90 448629
5/10/2012 79.32 79.55 78.63 79.10 456978
5/9/2012 78.25 79.26 77.97 78.80 644310
5/8/2012 78.69 79.30 77.97 79.25 629396
5/7/2012 78.76 79.60 78.62 79.30 473614
5/4/2012 80.07 80.55 78.94 79.09 750933
5/3/2012 81.66 81.76 80.17 80.62 614878
5/2/2012 80.91 81.82 80.57 81.77 520958
5/1/2012 81.56 82.97 81.29 81.55 604796
4/30/2012 82.35 82.36 81.43 81.47 380936
4/27/2012 81.98 82.53 81.03 82.38 447070
4/26/2012 80.95 81.87 80.82 81.74 431476
4/25/2012 80.75 81.37 80.53 80.94 502633
4/24/2012 79.13 79.93 78.86 79.70 448102
4/23/2012 78.98 79.16 78.31 79.10 624770
4/20/2012 80.28 80.97 80.06 80.21 466320
4/19/2012 80.32 80.99 79.25 79.75 742604
4/18/2012 80.41 80.67 79.83 80.21 490081
4/17/2012 80.33 81.55 80.27 80.82 467377
4/16/2012 79.89 80.20 78.88 79.67 447259
4/13/2012 80.38 80.41 79.43 79.54 539652
4/12/2012 79.54 80.91 79.44 80.60 603259
4/11/2012 79.01 79.57 78.85 79.46 543468
4/10/2012 79.92 80.16 78.14 78.35 1012286
4/9/2012 80.09 80.57 79.85 80.24 500622
4/5/2012 81.60 82.00 81.42 81.58 319787
4/4/2012 82.37 82.43 81.45 81.94 651608
4/3/2012 83.66 84.00 82.93 83.27 520123
4/2/2012 82.54 83.86 82.38 83.83 527568
3/30/2012 83.59 83.60 82.53 82.81 459047
3/29/2012 82.73 83.22 82.02 83.08 456156
3/28/2012 83.80 84.02 82.61 83.32 488360
3/27/2012 84.42 84.66 83.75 83.81 417307
3/26/2012 83.74 84.46 83.62 84.40 564417
3/23/2012 82.00 82.79 81.25 82.68 464648
3/22/2012 82.09 82.46 81.62 82.13 601029
3/21/2012 83.20 83.43 82.64 82.93 404827
3/20/2012 83.12 83.30 82.58 82.95 438291
3/19/2012 82.89 84.39 82.75 83.70 668228
3/16/2012 83.22 83.27 82.65 83.00 420458
3/15/2012 82.25 83.12 82.03 83.07 587405
3/14/2012 82.96 83.23 82.01 82.38 467077
3/13/2012 82.06 83.09 81.40 83.06 609794
3/12/2012 81.74 81.93 81.05 81.44 340842
3/9/2012 80.52 82.15 80.46 81.60 614297
Marketplace
Trading Center