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
5/19/2011 83.86 83.97 82.73 83.47 528590
5/18/2011 82.13 83.32 82.00 83.29 545122
5/17/2011 81.63 82.32 81.40 82.03 764751
5/16/2011 82.96 83.89 82.22 82.29 687716
5/13/2011 84.76 84.99 83.27 83.51 746690
5/12/2011 83.47 84.94 82.98 84.69 800000
5/11/2011 85.24 85.36 83.55 83.95 813137
5/10/2011 84.67 85.54 84.56 85.53 443737
5/9/2011 83.17 84.33 83.04 84.24 458068
5/6/2011 83.76 84.34 82.84 83.27 764354
5/5/2011 82.64 84.08 82.41 82.83 918487
5/4/2011 84.42 84.46 82.73 83.21 647546
5/3/2011 85.29 85.49 83.72 84.30 560390
5/2/2011 86.78 86.81 85.28 85.38 489624
4/29/2011 86.19 86.68 85.93 86.39 410000
4/28/2011 85.60 86.50 85.52 86.08 434646
4/27/2011 85.23 85.77 84.89 85.69 446806
4/26/2011 84.53 85.67 84.35 85.18 531588
4/25/2011 84.37 84.53 83.77 84.34 234414
4/21/2011 84.34 84.48 83.73 84.45 302933
4/20/2011 83.50 83.90 83.25 83.83 470507
4/19/2011 82.41 82.70 81.67 82.15 319727
4/18/2011 82.25 82.26 81.43 82.13 585934
4/15/2011 82.66 83.51 82.26 83.51 536907
4/14/2011 81.59 82.71 81.45 82.63 585323
4/13/2011 82.65 82.81 81.67 82.25 804249
4/12/2011 82.79 83.05 82.05 82.14 581033
4/11/2011 84.02 84.28 82.90 83.23 417841
4/8/2011 85.25 85.36 83.60 83.98 636383
4/7/2011 85.46 85.78 84.62 84.87 694344
4/6/2011 85.63 85.88 84.91 85.38 590357
4/5/2011 84.68 85.75 84.52 85.19 454544
4/4/2011 84.76 84.97 84.54 84.73 422366
4/1/2011 84.77 85.02 84.25 84.54 491602
3/31/2011 83.80 84.29 83.70 84.17 416258
3/30/2011 83.17 83.99 83.04 83.88 421471
3/29/2011 82.09 82.89 81.58 82.81 409454
3/28/2011 82.49 82.76 81.97 82.04 427983
3/25/2011 81.98 83.06 81.55 82.22 781649
3/24/2011 81.49 81.79 80.74 81.51 528509
3/23/2011 80.69 81.36 79.85 81.12 580107
3/22/2011 81.42 81.60 80.67 80.87 523728
3/21/2011 80.48 81.32 80.36 81.30 506212
3/18/2011 79.33 79.59 79.07 79.46 700177
3/17/2011 79.33 79.44 78.42 78.42 639544
3/16/2011 78.68 79.64 77.76 78.25 1259542
3/15/2011 77.96 79.67 77.57 79.04 848255
3/14/2011 79.34 80.33 78.91 79.75 601383
3/11/2011 79.34 80.70 79.28 80.18 832027
3/10/2011 81.00 81.03 79.70 79.97 1076421
3/9/2011 82.25 82.58 81.75 82.08 512169
3/8/2011 81.16 82.81 80.55 82.41 677553
3/7/2011 82.76 82.82 80.41 81.09 907630
3/4/2011 82.79 82.84 81.65 82.44 609071
3/3/2011 81.77 83.02 81.03 82.80 789376
3/2/2011 80.53 81.37 80.24 80.96 610723
3/1/2011 82.58 82.64 80.35 80.62 708425
2/28/2011 82.65 82.84 81.59 82.27 498693
2/25/2011 80.70 82.21 80.64 82.18 585536
2/24/2011 79.96 80.72 79.36 80.32 851265
2/23/2011 81.37 81.44 79.29 79.81 912287
2/22/2011 82.73 83.02 81.09 81.21 683567
2/18/2011 83.45 83.77 83.04 83.35 395142
2/17/2011 82.60 83.51 82.45 83.26 348912
2/16/2011 82.21 82.82 82.18 82.68 382847
2/15/2011 82.27 82.49 81.83 82.02 429086
2/14/2011 82.11 82.61 82.05 82.49 367305
2/11/2011 80.89 82.10 80.79 82.07 385791
2/10/2011 80.33 81.29 80.24 81.19 480010
2/9/2011 81.01 81.30 80.42 80.87 432883
2/8/2011 80.66 81.27 80.34 81.23 375490
2/7/2011 79.98 81.25 79.91 80.66 408352
2/4/2011 79.60 79.97 79.24 79.87 395327
2/3/2011 79.39 79.85 78.50 79.73 411562
2/2/2011 79.59 80.13 79.42 79.45 399374
2/1/2011 78.58 80.01 78.37 79.75 577867
1/31/2011 77.87 78.50 77.25 77.95 532652
1/28/2011 79.31 79.45 77.33 77.41 910237
1/27/2011 79.12 79.67 78.73 79.35 481561
1/26/2011 78.00 79.38 77.75 79.12 658843
1/25/2011 77.31 77.90 76.95 77.88 470134
1/24/2011 77.20 78.07 77.09 77.76 481426
1/21/2011 78.21 78.24 77.12 77.19 566765
1/20/2011 78.14 78.54 77.34 77.71 796259
1/19/2011 80.57 80.70 78.36 78.53 706912
1/18/2011 80.29 80.63 79.87 80.60 378084
1/14/2011 79.86 80.68 79.69 80.54 380367
1/13/2011 79.99 80.30 79.57 79.94 296876
1/12/2011 79.94 80.13 79.51 79.97 384426
1/11/2011 79.36 79.68 78.87 79.29 421243
1/10/2011 78.24 79.29 77.62 78.97 550203
1/7/2011 79.24 79.44 77.44 78.52 594868
1/6/2011 79.40 79.53 78.65 78.97 393923
1/5/2011 78.40 79.36 78.11 79.34 471453
1/4/2011 79.84 79.90 77.57 78.42 775090
1/3/2011 78.94 80.02 78.73 79.60 488676
12/31/2010 78.67 78.88 78.17 78.24 333235
12/30/2010 78.84 79.22 78.76 78.76 379974
12/29/2010 78.85 79.02 78.75 78.91 181388
12/28/2010 79.11 79.16 78.52 78.74 258279
Marketplace
Trading Center