ISHARES RUSSELL 2000 INDEX $97.88

down -0.02


24/5/2013 07:24 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
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
3/8/2012 80.00 80.69 79.35 80.51 437803
3/7/2012 78.91 79.56 78.78 79.48 574563
3/6/2012 79.42 79.62 78.41 78.74 807693
3/5/2012 79.99 80.40 79.42 80.34 443226
3/2/2012 81.42 81.64 79.84 80.25 707895
3/1/2012 81.38 82.37 81.36 81.47 695149
2/29/2012 82.55 82.96 80.97 81.05 642132
2/28/2012 82.55 83.06 81.84 82.28 476806
2/27/2012 81.84 82.95 81.25 82.50 518077
2/24/2012 82.83 83.03 82.47 82.64 376077
2/23/2012 81.71 82.85 81.26 82.80 531775
2/22/2012 81.97 82.36 81.50 81.58 426109
2/21/2012 82.92 83.04 81.83 82.23 398894
2/17/2012 83.29 83.31 82.63 82.79 332920
2/16/2012 81.32 82.90 81.28 82.80 614568
2/15/2012 82.42 82.43 81.00 81.27 598244
2/14/2012 81.91 82.12 81.36 81.95 493752
2/13/2012 82.11 82.43 81.61 82.32 385579
2/10/2012 81.50 81.67 81.08 81.27 425030
2/9/2012 83.02 83.03 81.84 82.40 487125
2/8/2012 82.80 83.21 81.93 82.81 466974
2/7/2012 82.61 82.99 82.08 82.63 416234
2/6/2012 82.57 82.93 82.37 82.68 345160
2/3/2012 82.47 83.22 82.24 82.95 727380
2/2/2012 81.04 81.53 80.74 81.18 464001
2/1/2012 79.76 80.90 79.47 80.72 672669
1/31/2012 79.66 79.82 78.58 79.02 520240
1/30/2012 79.08 79.43 78.52 79.10 462938
1/27/2012 78.80 79.78 78.77 79.72 522035
1/26/2012 79.86 79.91 78.75 79.18 527557
1/25/2012 78.60 79.57 78.19 79.27 682729
1/24/2012 77.68 78.75 77.27 78.60 498569
1/23/2012 78.26 78.84 77.55 78.15 374814
1/20/2012 78.10 78.51 77.90 78.25 422212
1/19/2012 78.13 78.36 77.66 78.20 358305
1/18/2012 76.32 77.73 76.15 77.72 493196
1/17/2012 77.10 77.27 76.13 76.36 345184
1/13/2012 76.18 76.48 75.60 76.39 426004
1/12/2012 76.79 76.92 75.94 76.80 361314
1/11/2012 75.95 76.67 75.87 76.57 334458
1/10/2012 76.16 76.43 75.96 76.27 429553
1/9/2012 75.14 75.30 74.41 75.17 520424
1/6/2012 75.02 75.38 74.27 74.79 454998
1/5/2012 74.03 75.34 73.37 74.98 572746
1/4/2012 74.58 74.86 74.07 74.56 346485
1/3/2012 75.68 75.87 74.77 74.97 605047
12/30/2011 74.12 74.52 73.69 73.75 319798
12/29/2011 73.73 74.44 73.60 74.15 270905
12/28/2011 74.88 74.90 73.27 73.41 378127
12/27/2011 74.26 75.16 74.08 74.77 269224
12/23/2011 74.55 74.68 74.08 74.55 243336
12/22/2011 74.16 74.67 73.98 74.27 415028
12/21/2011 73.53 74.39 72.73 74.16 591946
12/20/2011 72.55 73.97 72.51 73.86 741462
12/19/2011 72.93 73.20 70.83 71.01 528657
12/16/2011 72.28 73.28 71.73 72.26 662256
12/15/2011 72.06 72.11 71.04 71.70 500858
12/14/2011 71.25 71.89 70.58 71.04 776776
12/13/2011 74.23 74.47 71.55 71.94 790097
12/12/2011 73.49 74.60 72.50 73.47 476226
12/9/2011 72.50 74.97 72.38 74.54 721696
12/8/2011 73.90 74.18 72.22 72.36 705269
12/7/2011 74.28 75.06 73.13 74.68 559044
12/6/2011 74.81 75.29 74.09 74.83 435970
12/5/2011 74.94 75.39 74.13 74.76 584299
12/2/2011 74.09 74.63 73.31 73.50 476715
12/1/2011 73.47 74.14 73.06 73.20 573947
11/30/2011 72.56 73.79 69.65 73.73 938029
11/29/2011 69.84 70.18 69.12 69.66 581571
11/28/2011 69.09 69.92 68.91 69.79 591559
11/25/2011 67.05 68.04 66.62 66.62 281679
11/23/2011 68.90 69.09 67.37 67.48 697003
11/22/2011 70.13 70.63 69.30 69.67 554047
11/21/2011 70.54 70.85 69.61 70.26 582335
11/18/2011 72.25 72.47 71.45 71.98 525653
11/17/2011 72.95 73.44 71.27 72.00 789235
11/16/2011 73.47 74.88 72.91 73.04 568960
11/15/2011 72.92 74.64 72.43 74.24 657852
11/14/2011 74.10 74.27 72.77 73.31 611142
11/11/2011 73.34 74.53 72.53 74.38 624520
11/10/2011 73.12 73.23 71.63 72.47 721543
11/9/2011 73.32 73.92 71.82 71.94 787672
11/8/2011 75.14 75.64 73.46 75.54 722785
11/7/2011 74.50 74.87 72.90 74.45 671361
11/4/2011 74.18 74.82 73.55 74.60 652424
11/3/2011 74.27 75.20 72.29 74.97 746222
11/2/2011 72.62 73.30 71.83 73.15 638213
11/1/2011 71.18 72.97 70.96 71.39 1100481
10/31/2011 74.85 75.44 73.93 74.01 669496
10/28/2011 76.30 76.92 75.76 76.03 823835
10/27/2011 75.29 76.97 72.65 76.42 1294323
10/26/2011 72.60 73.04 70.54 72.59 766318
10/25/2011 72.89 72.94 71.16 71.36 667679
10/24/2011 71.45 73.58 71.16 73.42 813991
10/21/2011 70.57 71.16 70.02 71.13 604086
10/20/2011 69.56 69.73 67.75 69.62 909986
Marketplace
Trading Center