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
8/4/2010 65.98 66.48 65.71 66.31 408174
8/3/2010 65.93 66.53 65.09 65.62 511223
8/2/2010 66.17 66.54 65.59 66.15 498797
7/30/2010 64.10 65.61 63.82 65.02 674530
7/29/2010 65.71 65.99 63.95 64.98 632144
7/28/2010 66.13 66.43 64.78 65.15 597051
7/27/2010 67.06 67.27 65.98 66.22 841271
7/26/2010 65.26 66.52 64.92 66.46 662483
7/23/2010 63.11 65.11 62.94 64.98 739168
7/22/2010 62.18 63.66 62.17 63.42 809692
7/21/2010 62.85 62.97 61.10 61.24 684566
7/20/2010 60.45 62.47 60.21 62.36 714307
7/19/2010 61.27 61.48 60.15 61.33 638796
7/16/2010 62.91 63.04 60.89 61.07 981275
7/15/2010 64.10 64.10 62.61 63.38 710440
7/14/2010 64.02 64.39 63.47 63.97 525261
7/13/2010 63.08 64.44 62.84 64.20 835812
7/12/2010 62.76 63.18 61.62 62.23 430383
7/9/2010 61.98 62.94 61.77 62.94 382027
7/8/2010 61.77 62.11 61.04 61.98 587590
7/7/2010 59.22 61.15 58.99 61.10 796295
7/6/2010 60.86 61.50 58.66 59.04 894349
7/2/2010 60.75 60.89 59.42 59.82 720842
7/1/2010 61.20 61.40 59.12 60.68 1142258
6/30/2010 61.63 62.62 60.94 61.12 936714
6/29/2010 63.22 63.22 61.38 61.83 1102697
6/28/2010 64.59 65.24 63.91 64.26 646439
6/25/2010 63.78 64.92 63.20 64.63 871333
6/24/2010 64.03 64.53 63.39 63.54 725049
6/23/2010 64.58 65.26 63.81 64.57 703153
6/22/2010 66.36 67.10 64.67 64.75 708274
6/21/2010 67.87 68.00 65.72 66.11 586484
6/18/2010 66.97 67.53 66.45 66.80 527609
6/17/2010 67.08 67.20 65.97 66.76 673276
6/16/2010 66.40 67.38 66.25 66.68 623694
6/15/2010 65.92 67.17 65.36 66.99 723364
6/14/2010 65.80 66.50 65.16 65.35 705430
6/11/2010 63.29 65.03 63.18 64.94 652952
6/10/2010 63.03 64.08 62.80 64.07 754645
6/9/2010 62.37 63.42 61.59 61.93 1086380
6/8/2010 62.11 62.60 60.70 61.89 1290525
6/7/2010 63.84 64.11 61.86 61.92 884223
6/4/2010 65.11 65.70 63.37 63.56 1055472
6/3/2010 66.20 67.09 65.87 66.92 748641
6/2/2010 64.63 66.10 64.02 66.07 615365
6/1/2010 65.60 66.47 64.19 64.24 884203
5/28/2010 66.91 67.17 65.73 66.25 923698
5/27/2010 65.96 67.14 64.35 67.11 868393
5/26/2010 64.44 65.95 63.98 64.35 1041425
5/25/2010 62.80 64.24 61.71 64.19 1107904
5/24/2010 64.80 65.41 64.14 64.20 759918
5/21/2010 63.07 65.64 62.76 65.07 1395290
5/20/2010 65.77 66.12 64.08 64.12 1667834
5/19/2010 68.04 68.80 66.58 67.54 1072928
5/18/2010 70.60 70.80 68.13 68.35 871469
5/17/2010 70.00 70.57 67.75 69.69 785550
5/14/2010 70.47 70.50 68.62 69.56 861342
5/13/2010 71.46 72.10 70.59 70.93 785536
5/12/2010 69.85 71.70 69.79 71.62 846184
5/11/2010 68.21 70.52 67.98 69.49 1000074
5/10/2010 68.55 69.06 67.70 69.03 1077034
5/7/2010 66.71 67.62 64.64 65.36 1895609
5/6/2010 69.42 70.19 63.36 67.30 1953780
5/5/2010 70.38 70.95 69.39 69.92 1103059
5/4/2010 72.19 72.20 70.53 70.96 1057276
5/3/2010 72.10 73.31 72.06 73.26 537754
4/30/2010 73.80 73.93 71.57 71.65 887591
4/29/2010 72.82 73.84 72.38 73.81 688572
4/28/2010 72.57 72.78 71.92 72.28 797627
4/27/2010 73.55 74.24 72.02 72.16 1010401
4/26/2010 74.17 74.66 73.83 73.85 627100
4/23/2010 73.49 74.21 72.64 74.13 662711
4/22/2010 71.84 73.49 71.46 73.35 792750
4/21/2010 72.20 72.72 71.92 72.58 603825
4/20/2010 71.49 72.13 71.18 72.08 507207
4/19/2010 71.06 71.77 69.78 71.11 852846
4/16/2010 72.24 72.47 70.94 71.46 932416
4/15/2010 72.18 72.58 72.09 72.43 551418
4/14/2010 71.11 72.21 70.99 72.21 620416
4/13/2010 70.39 70.74 69.94 70.70 421361
4/12/2010 70.28 70.68 70.12 70.54 493010
4/9/2010 69.94 70.26 69.50 70.25 530701
4/8/2010 69.70 70.20 69.16 69.83 546036
4/7/2010 70.04 70.31 69.45 69.90 714182
4/6/2010 69.47 70.29 69.33 70.12 501797
4/5/2010 68.61 69.76 68.44 69.71 520206
4/1/2010 68.33 68.69 67.39 68.43 588387
3/31/2010 68.13 68.81 67.79 67.80 597863
3/30/2010 68.29 68.74 67.87 68.39 357731
3/29/2010 68.11 68.40 67.81 68.18 386464
3/26/2010 68.12 68.57 67.56 67.81 581147
3/25/2010 68.87 69.36 67.79 67.84 669617
3/24/2010 68.68 68.97 68.25 68.27 596645
3/23/2010 68.42 69.25 68.11 69.23 611734
3/22/2010 66.93 68.51 66.78 68.36 566794
3/19/2010 68.50 68.51 67.16 67.41 805456
3/18/2010 68.44 68.78 68.14 68.26 715275
3/17/2010 68.22 68.88 68.20 68.47 535891
3/16/2010 67.83 68.10 67.34 68.07 528744
3/15/2010 67.68 67.81 67.00 67.49 498627
Marketplace
Trading Center