ISHARES RUSSELL 2000 VALUE IND $88.09

down -0.03


21/5/2013 04:21 PM  |  NYSEARCA : IWN  |  Industries :
Type:

IWN historical data

Date Open High Low Close Volume
12/24/2012 75.23 75.29 74.91 75.02 4774
12/21/2012 74.69 75.43 74.48 75.43 21483
12/20/2012 75.35 75.82 75.12 75.72 22985
12/19/2012 75.25 75.65 74.97 75.28 15020
12/18/2012 75.26 75.92 74.87 75.88 11580
12/17/2012 74.10 74.90 73.96 74.90 9741
12/14/2012 73.68 74.17 73.60 73.87 16190
12/13/2012 74.27 74.43 73.55 73.81 15339
12/12/2012 74.89 74.98 74.13 74.26 24272
12/11/2012 74.44 74.76 74.24 74.61 14213
12/10/2012 73.70 73.98 73.62 73.96 6596
12/7/2012 73.89 73.93 73.30 73.60 7744
12/6/2012 73.29 73.64 73.15 73.54 9669
12/5/2012 73.73 73.79 72.89 73.38 8021
12/4/2012 73.20 73.52 72.83 73.41 13998
12/3/2012 73.84 73.88 72.97 73.25 29594
11/30/2012 73.35 73.38 72.93 73.20 14628
11/29/2012 72.97 73.31 72.69 73.19 16321
11/28/2012 71.46 72.35 70.91 72.35 15340
11/27/2012 71.87 72.32 71.74 71.80 16413
11/26/2012 71.42 71.90 71.36 71.90 5591
11/23/2012 71.13 71.70 71.09 71.70 3824
11/21/2012 70.67 70.94 70.42 70.91 5224
11/20/2012 70.40 70.66 70.00 70.55 10470
11/19/2012 69.80 70.51 69.67 70.50 13958
11/16/2012 68.39 69.14 67.84 69.02 28956
11/15/2012 68.58 68.96 68.00 68.41 10196
11/14/2012 70.20 70.32 68.59 68.80 9764
11/13/2012 70.25 70.87 70.04 70.12 15862
11/12/2012 71.01 71.02 70.49 70.60 10489
11/9/2012 70.41 71.37 70.32 70.81 11615
11/8/2012 71.61 71.93 70.70 70.71 7167
11/7/2012 72.79 72.89 71.44 71.69 12015
11/6/2012 73.39 73.94 73.39 73.77 6068
11/5/2012 72.74 73.24 72.51 73.10 12932
11/2/2012 74.08 74.14 72.75 72.78 6391
11/1/2012 73.20 73.98 73.00 73.79 13876
10/31/2012 72.48 73.06 72.04 72.82 16856
10/26/2012 72.83 73.24 72.07 72.57 8941
10/25/2012 73.14 73.43 72.29 72.85 6556
10/24/2012 72.98 73.09 72.36 72.58 8884
10/23/2012 72.44 72.75 71.87 72.67 9963
10/22/2012 72.91 73.20 72.68 73.13 14911
10/19/2012 73.80 73.83 72.72 73.04 14146
10/18/2012 74.68 74.94 74.30 74.32 11111
10/17/2012 73.99 74.74 73.90 74.69 7236
10/16/2012 73.79 73.97 73.62 73.84 8974
10/15/2012 73.20 73.40 72.62 73.38 22398
10/12/2012 73.72 73.87 72.89 73.00 8798
10/11/2012 74.04 74.28 73.66 73.77 8952
10/10/2012 73.59 73.75 73.21 73.43 17478
10/9/2012 74.35 74.47 73.46 73.59 9144
10/8/2012 74.37 74.54 74.17 74.35 5667
10/5/2012 75.09 75.68 74.55 74.75 10790
10/4/2012 74.49 74.84 73.90 74.80 15744
10/3/2012 74.54 74.78 73.90 74.18 10709
10/2/2012 74.63 74.75 74.02 74.41 10049
10/1/2012 74.62 74.95 73.96 74.26 20164
9/28/2012 74.37 74.49 73.94 73.94 15714
9/27/2012 74.35 74.91 73.88 74.63 9516
9/26/2012 74.54 74.58 73.68 73.97 12271
9/25/2012 76.01 76.02 74.29 74.41 13240
9/24/2012 75.32 75.92 75.22 75.50 11699
9/21/2012 76.32 76.40 75.88 75.93 7101
9/20/2012 75.55 75.79 75.11 75.60 10431
9/19/2012 76.24 76.32 75.86 75.90 6860
9/18/2012 76.17 76.25 75.82 76.10 9600
9/17/2012 76.50 76.69 76.00 76.34 11897
9/14/2012 76.22 77.27 76.21 76.87 16023
9/13/2012 75.01 76.51 74.70 76.05 12872
9/12/2012 74.88 75.00 74.36 74.93 7525
9/11/2012 74.22 74.89 74.19 74.52 19919
9/10/2012 74.46 74.73 74.18 74.20 13844
9/7/2012 74.05 74.63 73.93 74.53 15260
9/6/2012 72.95 74.09 72.91 73.86 18529
9/5/2012 72.56 72.88 72.32 72.56 15059
9/4/2012 71.85 72.73 71.25 72.52 55772
8/31/2012 72.09 72.16 71.18 71.91 11085
8/30/2012 71.87 71.93 71.42 71.51 8463
8/29/2012 72.07 72.54 71.85 72.23 19713
8/28/2012 71.67 72.21 71.57 71.99 6563
8/27/2012 71.94 72.10 71.38 71.70 8737
8/24/2012 71.21 71.79 70.97 71.51 14272
8/23/2012 71.96 71.97 71.15 71.39 9411
8/22/2012 72.32 72.49 71.79 72.02 13908
8/21/2012 72.81 73.59 72.25 72.48 21974
8/20/2012 72.32 72.50 71.87 72.45 14641
8/17/2012 71.95 72.55 71.78 72.44 10517
8/16/2012 70.94 72.02 70.80 71.86 7375
8/15/2012 70.36 71.14 70.32 71.10 7262
8/14/2012 71.17 71.36 70.28 70.54 16005
8/13/2012 70.75 70.90 70.00 70.80 10797
8/10/2012 70.73 70.95 70.52 70.90 5812
8/9/2012 70.82 71.27 70.67 71.03 7178
8/8/2012 70.43 71.07 70.29 70.79 9239
8/7/2012 70.72 71.27 70.49 70.62 14213
8/6/2012 69.82 70.64 69.68 70.20 9702
8/3/2012 69.03 70.05 68.48 69.70 13661
8/2/2012 67.50 68.59 67.22 67.98 12351
8/1/2012 69.98 70.11 68.35 68.36 21784
Marketplace
Trading Center