ISHARES RUSSELL 2000 INDEX $97.78

down -1.45


22/5/2013 04:22 PM  |  NYSEARCA : IWM  |  Industries :
Type:

IWM historical data

Date Open High Low Close Volume
12/29/2010 78.85 79.02 78.75 78.91 181388
12/28/2010 79.11 79.16 78.52 78.74 258279
12/27/2010 78.47 79.10 78.31 78.96 157703
12/23/2010 78.96 79.12 78.61 78.72 252396
12/22/2010 79.03 79.18 78.72 78.82 298123
12/21/2010 78.65 79.28 78.59 79.20 301668
12/20/2010 78.31 78.81 77.93 78.33 426927
12/17/2010 77.86 78.17 77.29 78.02 403623
12/16/2010 77.18 77.97 76.86 77.78 579244
12/15/2010 77.25 78.06 76.92 77.07 519811
12/14/2010 77.71 77.72 77.18 77.31 599887
12/13/2010 78.06 78.19 77.32 77.35 430256
12/10/2010 77.05 77.94 76.77 77.75 433030
12/9/2010 77.08 77.08 76.48 76.79 493840
12/8/2010 76.75 77.01 76.37 76.53 403767
12/7/2010 77.06 77.24 76.41 76.58 667691
12/6/2010 75.64 76.35 75.50 76.14 361262
12/3/2010 74.83 75.90 74.76 75.67 365494
12/2/2010 74.47 75.29 74.36 75.13 425292
12/1/2010 74.12 74.57 72.81 74.38 599740
11/30/2010 72.48 73.25 72.18 72.75 686318
11/29/2010 72.95 73.51 72.03 73.33 478970
11/26/2010 73.28 73.73 73.13 73.22 190040
11/24/2010 72.76 73.75 72.75 73.73 421384
11/23/2010 71.92 72.24 71.50 72.11 521806
11/22/2010 72.17 72.99 71.74 72.80 421631
11/19/2010 72.00 72.61 71.53 72.45 328121
11/18/2010 71.67 72.58 71.66 72.21 526387
11/17/2010 70.80 71.02 70.40 70.83 395011
11/16/2010 71.50 71.68 70.15 70.64 699273
11/15/2010 72.38 72.85 71.97 72.04 388936
11/12/2010 72.53 73.10 71.90 72.03 487737
11/11/2010 72.73 73.54 72.46 73.25 429894
11/10/2010 72.83 73.55 72.11 73.54 536467
11/9/2010 73.91 74.05 72.33 72.73 484183
11/8/2010 73.53 73.91 73.12 73.71 316335
11/5/2010 73.45 74.00 73.30 73.77 456481
11/4/2010 72.86 73.38 72.62 73.36 609080
11/3/2010 71.36 71.62 70.50 71.55 580239
11/2/2010 70.67 71.31 70.27 71.27 550788
11/1/2010 70.66 71.17 69.31 69.82 473464
10/29/2010 69.88 70.67 69.83 70.30 404446
10/28/2010 71.06 71.12 69.75 70.08 484667
10/27/2010 70.21 70.62 69.54 70.51 535154
10/26/2010 70.36 71.17 69.99 70.69 378841
10/25/2010 70.84 71.56 70.36 70.74 360959
10/22/2010 70.04 70.39 69.76 70.32 262678
10/21/2010 70.56 71.09 68.96 69.87 624827
10/20/2010 69.84 70.63 69.43 70.21 541188
10/19/2010 70.04 70.76 68.95 69.50 646276
10/18/2010 70.56 71.03 70.26 70.88 398415
10/15/2010 71.14 71.25 69.89 70.29 749535
10/14/2010 70.63 70.95 69.89 70.53 703622
10/13/2010 69.99 71.14 69.77 70.58 585361
10/12/2010 69.16 69.82 68.41 69.52 510998
10/11/2010 69.34 69.86 69.14 69.34 372507
10/8/2010 68.51 69.66 68.14 69.28 599128
10/7/2010 69.02 69.08 67.92 68.41 399554
10/6/2010 68.78 69.06 68.22 68.61 431456
10/5/2010 67.68 69.01 67.25 68.84 776555
10/4/2010 67.68 68.10 66.48 66.94 562927
10/1/2010 68.14 68.26 67.25 67.86 614332
9/30/2010 68.17 68.55 66.95 67.50 818180
9/29/2010 67.38 67.95 67.12 67.67 535806
9/28/2010 66.97 67.63 65.75 67.48 661767
9/27/2010 67.01 67.16 66.51 66.82 483571
9/24/2010 65.79 67.06 65.69 66.99 716750
9/23/2010 65.15 66.16 64.66 64.88 627247
9/22/2010 66.45 66.90 65.33 65.84 652258
9/21/2010 67.02 67.43 66.53 66.63 649742
9/20/2010 65.42 67.20 64.97 67.02 706695
9/17/2010 65.40 65.52 64.28 65.21 617754
9/16/2010 65.20 65.41 64.39 64.94 526597
9/15/2010 64.81 65.57 64.33 65.36 630085
9/14/2010 65.13 65.62 64.76 64.99 557953
9/13/2010 64.45 65.48 64.32 65.27 605407
9/10/2010 63.76 64.11 63.35 63.72 469735
9/9/2010 64.45 64.48 63.04 63.52 524943
9/8/2010 63.26 63.99 63.23 63.48 588633
9/7/2010 64.13 64.14 62.91 63.11 488816
9/3/2010 64.16 64.53 63.61 64.33 519863
9/2/2010 62.49 63.38 62.27 63.20 458098
9/1/2010 61.23 62.55 61.02 62.51 625586
8/31/2010 60.15 60.91 59.68 60.18 606251
8/30/2010 61.35 61.66 60.27 60.30 424018
8/27/2010 60.77 61.80 59.56 61.65 720036
8/26/2010 60.75 61.28 59.86 60.08 745699
8/25/2010 59.14 60.68 58.89 60.53 640095
8/24/2010 59.36 60.32 58.80 59.63 788753
8/23/2010 61.60 61.92 60.28 60.32 553984
8/20/2010 60.87 61.19 60.14 61.15 640857
8/19/2010 62.59 62.85 60.94 61.09 892369
8/18/2010 62.55 63.43 61.94 62.81 617325
8/17/2010 62.22 63.15 61.86 62.62 545708
8/16/2010 60.64 61.92 60.38 61.56 513710
8/13/2010 61.50 61.68 60.97 61.07 682380
8/12/2010 60.85 62.15 60.76 61.77 633002
8/11/2010 63.33 63.33 61.91 62.08 873607
8/10/2010 65.21 65.41 64.13 64.62 598417
8/9/2010 65.62 66.11 64.85 65.86 351007
Marketplace
Trading Center