ISHARES RUSSELL 2000 VALUE IND $88.75

up +0.66


22/5/2013 11:22 AM  |  NYSEARCA : IWN  |  Industries :
Type:

IWN historical data

Date Open High Low Close Volume
5/21/2013 88.12 88.34 87.81 88.09 3719
5/20/2013 87.51 88.39 87.51 88.12 27558
5/17/2013 87.17 87.76 87.16 87.68 9632
5/16/2013 86.96 87.33 86.59 86.81 15543
5/15/2013 86.65 87.44 86.48 87.09 10732
5/14/2013 86.04 86.85 85.90 86.80 9829
5/13/2013 86.00 86.17 85.66 85.83 10316
5/10/2013 85.72 86.16 85.62 86.14 5190
5/9/2013 85.96 86.02 85.38 85.63 6027
5/8/2013 85.53 86.05 85.38 85.99 10250
5/7/2013 85.11 85.77 84.78 85.77 6627
5/6/2013 84.52 85.07 84.40 84.99 7738
5/3/2013 84.13 84.99 83.99 84.42 7631
5/2/2013 82.28 83.19 82.11 83.05 9611
5/1/2013 83.62 83.64 81.69 81.77 19600
4/30/2013 83.34 83.86 82.97 83.84 13277
4/29/2013 83.04 83.43 82.75 83.27 12025
4/26/2013 82.96 83.02 82.27 82.60 24145
4/25/2013 82.89 83.63 82.89 83.15 7704
4/24/2013 82.26 82.92 82.05 82.82 12258
4/23/2013 81.49 82.25 81.28 82.23 15697
4/22/2013 80.93 81.07 79.47 80.88 11654
4/19/2013 80.19 80.78 79.48 80.73 8215
4/18/2013 80.21 80.40 79.38 79.82 20874
4/17/2013 81.11 81.11 79.42 80.00 17495
4/16/2013 80.97 81.68 80.64 81.57 15193
4/15/2013 83.03 83.08 80.01 80.27 16656
4/12/2013 83.57 83.79 82.95 83.49 18707
4/11/2013 83.77 84.33 83.68 83.89 14243
4/10/2013 82.61 83.95 82.55 83.77 9322
4/9/2013 82.68 82.89 82.21 82.36 13203
4/8/2013 81.99 82.62 81.46 82.62 23350
4/5/2013 80.68 81.85 80.59 81.83 25774
4/4/2013 81.26 81.91 81.02 81.88 16876
4/3/2013 82.68 82.68 81.06 81.21 12306
4/2/2013 83.44 83.53 82.26 82.43 8508
4/1/2013 83.85 83.98 82.46 82.92 15777
3/28/2013 84.01 84.14 83.76 83.81 9089
3/27/2013 83.34 84.04 83.11 84.00 9194
3/26/2013 84.00 84.12 83.55 83.89 8953
3/25/2013 83.79 84.27 83.13 83.63 10298
3/22/2013 84.00 84.05 83.69 83.79 6350
3/21/2013 83.71 84.15 83.41 83.68 11183
3/20/2013 84.05 84.33 83.97 84.31 7881
3/19/2013 84.10 84.35 83.01 83.66 11748
3/18/2013 83.57 84.26 83.32 83.98 28695
3/15/2013 84.27 84.62 84.07 84.46 5725
3/14/2013 83.58 84.34 83.55 84.33 11485
3/13/2013 83.07 83.51 82.86 83.39 12364
3/12/2013 83.01 83.29 82.79 83.03 14098
3/11/2013 82.90 83.32 82.90 83.21 3980
3/8/2013 83.30 83.40 82.74 83.27 16558
3/7/2013 82.32 82.70 82.19 82.65 17982
3/6/2013 82.29 82.38 82.00 82.26 14793
3/5/2013 81.65 82.25 81.65 82.06 7144
3/4/2013 81.00 81.31 80.47 81.24 11752
3/1/2013 80.39 81.25 79.73 81.16 19226
2/28/2013 80.75 81.38 80.65 80.81 18337
2/27/2013 79.96 81.20 79.90 80.74 9446
2/26/2013 79.89 80.27 79.43 79.96 28309
2/25/2013 81.80 81.82 79.49 79.54 5834
2/22/2013 80.85 81.27 80.79 81.27 12301
2/21/2013 81.00 81.08 79.92 80.39 15419
2/20/2013 82.89 82.91 81.07 81.16 41313
2/19/2013 82.26 82.79 82.26 82.79 8344
2/15/2013 82.02 82.27 81.85 82.07 8320
2/14/2013 81.56 82.16 81.55 82.02 8710
2/13/2013 81.64 81.91 81.44 81.83 11454
2/12/2013 81.08 81.62 80.99 81.51 6799
2/11/2013 80.97 81.02 80.61 81.00 7479
2/8/2013 80.65 81.06 80.59 81.01 7702
2/7/2013 80.65 80.80 80.01 80.50 4116
2/6/2013 80.02 80.78 79.96 80.76 8041
2/5/2013 80.12 80.62 79.98 80.39 11188
2/4/2013 80.28 80.52 79.61 79.73 16934
2/1/2013 80.50 81.04 80.31 80.77 24416
1/31/2013 79.41 80.12 79.30 80.01 11540
1/30/2013 80.32 80.32 79.19 79.46 6803
1/29/2013 80.15 80.42 80.02 80.37 6088
1/28/2013 80.12 80.35 79.52 80.20 8333
1/25/2013 79.98 79.99 79.53 79.91 10395
1/24/2013 79.59 80.03 79.31 79.61 5979
1/23/2013 79.66 79.69 79.39 79.48 5705
1/22/2013 79.07 79.70 78.94 79.68 7872
1/18/2013 78.82 79.04 78.63 79.03 9064
1/17/2013 78.46 78.97 78.35 78.80 18066
1/16/2013 78.07 78.26 77.86 78.08 3248
1/15/2013 77.53 78.35 77.47 78.23 7096
1/14/2013 77.83 78.15 77.77 78.02 6026
1/11/2013 78.02 78.16 77.66 78.01 14213
1/10/2013 78.17 78.25 77.75 78.14 6557
1/9/2013 77.89 78.09 77.78 77.92 7182
1/8/2013 77.71 77.84 77.34 77.70 7918
1/7/2013 77.88 77.94 77.54 77.76 9952
1/4/2013 77.97 78.38 77.73 78.15 7991
1/3/2013 77.88 78.21 77.46 77.68 10281
1/2/2013 77.30 77.87 76.99 77.87 31753
12/31/2012 74.12 75.63 73.86 75.51 17180
12/28/2012 74.18 74.75 73.97 73.98 10704
12/27/2012 74.75 74.84 73.63 74.55 13238
Marketplace
Trading Center