ISHARES RUSSELL 2000 INDEX $99.21

up +0.16


20/5/2013 04:20 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
10/13/2011 69.42 70.12 68.58 69.76 541532
10/12/2011 69.37 70.53 68.82 69.82 885595
10/11/2011 67.72 69.12 67.54 68.84 631733
10/10/2011 66.97 68.38 65.54 68.37 763494
10/7/2011 67.38 67.61 65.20 65.50 936430
10/6/2011 65.51 67.31 65.15 67.14 857786
10/5/2011 64.78 66.13 63.92 65.68 1003431
10/4/2011 60.32 64.88 60.09 64.79 1650730
10/3/2011 63.81 64.96 60.85 60.99 1194634
9/30/2011 65.15 66.18 64.24 64.30 721249
9/29/2011 66.73 67.02 64.37 66.33 739016
9/28/2011 67.79 68.12 65.10 65.20 853968
9/27/2011 67.85 69.39 67.27 67.80 939602
9/26/2011 65.84 66.48 64.28 66.37 755558
9/23/2011 64.25 65.53 64.10 65.14 840860
9/22/2011 64.30 65.92 63.49 64.73 1597097
9/21/2011 69.04 69.63 66.54 66.59 814138
9/20/2011 70.49 71.29 69.11 69.15 634328
9/19/2011 70.10 71.01 69.45 70.24 691697
9/16/2011 71.65 72.03 70.88 71.52 757537
9/15/2011 71.07 71.44 69.99 71.41 742000
9/14/2011 69.84 71.40 68.44 70.42 769914
9/13/2011 68.54 69.46 67.83 69.18 841294
9/12/2011 66.38 68.25 66.37 68.08 1000903
9/9/2011 68.70 69.13 66.75 67.50 994536
9/8/2011 70.34 71.30 69.18 69.55 710675
9/7/2011 69.40 70.95 69.07 70.85 689524
9/6/2011 65.93 68.31 65.93 68.27 714939
9/2/2011 69.36 70.04 68.10 68.46 789201
9/1/2011 72.70 73.63 70.69 71.09 867767
8/31/2011 73.20 73.89 71.90 72.65 702594
8/30/2011 71.90 73.27 71.12 72.80 677759
8/29/2011 70.07 72.45 70.04 72.38 530698
8/26/2011 67.26 69.32 66.06 69.11 844685
8/25/2011 69.98 70.29 67.25 67.50 807197
8/24/2011 68.12 69.63 67.52 69.20 676262
8/23/2011 65.46 68.30 64.86 68.19 932743
8/22/2011 67.12 67.19 64.57 65.05 722119
8/19/2011 65.01 67.41 64.90 65.28 991961
8/18/2011 68.06 70.40 65.82 66.45 1106922
8/17/2011 70.97 71.52 69.76 70.46 667891
8/16/2011 70.59 71.41 69.66 70.44 793720
8/15/2011 70.58 71.83 70.38 71.76 576168
8/12/2011 69.99 70.60 68.80 69.79 864758
8/11/2011 66.51 70.44 66.07 69.36 1218645
8/10/2011 67.35 69.57 65.87 66.06 1823472
8/9/2011 66.92 69.62 63.76 69.46 2078470
8/8/2011 69.01 71.41 65.08 65.12 1701231
8/5/2011 73.52 73.85 69.66 71.33 1885263
8/4/2011 76.07 76.21 72.59 72.60 1308927
8/3/2011 76.69 77.35 74.88 77.26 1148979
8/2/2011 78.92 79.68 76.61 76.75 956579
8/1/2011 80.69 80.99 78.47 79.22 934568
7/29/2011 78.72 80.18 78.14 79.74 935083
7/28/2011 79.96 80.97 79.69 79.84 674255
7/27/2011 81.89 81.91 79.85 79.97 975222
7/26/2011 82.88 83.09 82.21 82.43 522055
7/25/2011 83.02 83.76 82.75 83.06 497649
7/22/2011 83.85 84.26 83.40 84.05 345094
7/21/2011 83.44 84.30 83.24 83.94 635807
7/20/2011 83.35 83.42 82.65 83.18 402532
7/19/2011 82.23 83.41 82.18 83.32 560608
7/18/2011 82.44 82.63 81.00 81.48 568597
7/15/2011 82.61 82.91 82.18 82.81 754831
7/14/2011 83.75 84.17 82.05 82.26 916942
7/13/2011 83.38 84.47 83.22 83.59 793087
7/12/2011 82.88 83.77 82.78 82.85 653120
7/11/2011 84.06 84.53 83.09 83.32 597522
7/8/2011 84.62 85.21 84.32 85.13 619774
7/7/2011 85.21 85.97 84.94 85.65 685566
7/6/2011 83.91 84.51 83.61 84.38 570941
7/5/2011 83.93 84.14 83.53 84.04 482486
7/1/2011 82.88 84.23 82.62 84.09 639081
6/30/2011 82.41 83.05 82.28 82.80 599155
6/29/2011 82.10 82.40 81.44 82.20 682187
6/28/2011 80.83 81.85 80.67 81.81 540089
6/27/2011 79.91 80.72 79.46 80.56 491876
6/24/2011 80.63 80.76 79.47 79.94 738654
6/23/2011 79.13 80.51 78.30 80.35 925068
6/22/2011 80.22 81.11 80.01 80.04 558069
6/21/2011 79.58 80.77 79.42 80.66 759702
6/20/2011 77.96 79.23 77.93 78.95 533439
6/17/2011 78.99 79.13 77.83 78.23 778629
6/16/2011 78.09 78.88 77.23 78.21 818231
6/15/2011 78.60 79.21 77.72 78.03 892482
6/14/2011 78.44 79.68 78.39 79.45 666627
6/10/2011 78.78 78.91 77.65 78.00 718231
6/9/2011 79.08 79.71 78.73 79.27 584697
6/8/2011 79.47 79.72 78.71 78.85 677404
6/7/2011 80.04 80.43 79.53 79.74 582310
6/6/2011 80.75 81.07 79.49 79.55 637822
6/3/2011 80.81 81.73 80.69 80.88 764938
6/2/2011 82.32 82.66 81.60 82.08 646666
6/1/2011 84.71 84.82 82.03 82.11 809230
5/31/2011 84.61 84.86 83.77 84.84 774115
5/27/2011 83.46 83.93 83.26 83.65 466194
5/26/2011 81.70 83.12 81.65 83.08 518213
5/25/2011 82.00 82.29 80.76 82.00 600056
5/24/2011 81.59 81.96 80.83 80.98 602234
5/23/2011 81.42 81.95 81.23 81.37 506759
Marketplace
Trading Center