ISHARES RUSSELL 2000 VALUE IND $87.66

up +1.05


18/6/2013 04:18 PM  |  NYSEARCA : IWN  |  Industries :
Type:

IWN historical data

Date Open High Low Close Volume
4/5/2012 71.94 72.34 71.77 71.90 32140
4/4/2012 72.61 72.71 71.90 72.30 16479
4/3/2012 73.90 74.12 73.08 73.39 28067
4/2/2012 72.76 73.97 72.68 73.95 31401
3/30/2012 73.76 73.76 72.83 72.97 16545
3/29/2012 72.98 73.43 72.35 73.26 14305
3/28/2012 73.72 73.85 72.84 73.46 16290
3/27/2012 74.27 74.40 73.59 73.59 11380
3/26/2012 73.64 74.21 73.54 74.16 17124
3/23/2012 72.15 72.88 71.51 72.79 21250
3/22/2012 72.36 72.64 71.92 72.41 15890
3/21/2012 73.39 73.58 72.93 73.11 17973
3/20/2012 73.26 73.56 72.94 73.21 12647
3/19/2012 73.05 74.40 72.91 73.84 23015
3/16/2012 73.33 73.34 72.82 73.17 11386
3/15/2012 72.43 73.21 72.25 73.20 31493
3/14/2012 73.08 73.27 72.24 72.54 17851
3/13/2012 72.13 73.16 71.88 73.14 26669
3/12/2012 71.80 71.86 71.22 71.58 8324
3/9/2012 70.61 72.09 70.61 71.66 14191
3/8/2012 70.39 70.80 69.66 70.68 10454
3/7/2012 69.45 69.94 69.28 69.92 15756
3/6/2012 69.70 70.11 69.04 69.28 45076
3/5/2012 70.05 70.65 69.73 70.57 22437
3/2/2012 71.32 71.57 70.07 70.34 24702
3/1/2012 71.48 72.25 71.35 71.35 24116
2/29/2012 72.44 72.82 71.07 71.07 55508
2/28/2012 72.44 72.83 71.82 72.21 13556
2/27/2012 71.76 72.74 71.31 72.43 16103
2/24/2012 72.87 72.91 72.39 72.52 15891
2/23/2012 71.97 72.86 71.56 72.79 30626
2/22/2012 72.44 72.71 71.81 71.83 10334
2/21/2012 73.17 73.27 72.29 72.62 10195
2/17/2012 73.39 73.40 73.01 73.10 11630
2/16/2012 71.59 73.07 71.57 72.97 15503
2/15/2012 72.65 72.65 71.34 71.55 17335
2/14/2012 72.27 72.38 71.66 72.20 12508
2/13/2012 72.49 72.71 72.02 72.56 20638
2/10/2012 72.02 72.17 71.60 71.73 10277
2/9/2012 73.34 73.39 72.36 72.74 12411
2/8/2012 73.12 73.68 72.49 73.12 22457
2/7/2012 72.91 73.35 72.58 72.92 13249
2/6/2012 72.93 73.29 72.80 73.04 15111
2/3/2012 73.02 73.60 72.72 73.34 15519
2/2/2012 71.67 72.10 71.35 71.82 32102
2/1/2012 70.66 71.57 70.39 71.44 14999
1/31/2012 70.40 70.65 69.62 70.05 13940
1/30/2012 69.90 70.34 69.55 70.06 14335
1/27/2012 69.89 70.59 69.77 70.52 15596
1/26/2012 70.75 70.80 69.81 70.18 16131
1/25/2012 69.79 70.51 69.40 70.30 14970
1/24/2012 68.96 69.89 68.63 69.78 14573
1/23/2012 69.32 69.97 68.90 69.40 17663
1/20/2012 69.09 69.67 68.96 69.45 12752
1/19/2012 69.21 69.33 68.75 69.16 15094
1/18/2012 67.64 68.95 67.55 68.93 10667
1/17/2012 68.40 68.58 67.55 67.68 13182
1/13/2012 67.73 67.95 67.20 67.85 12394
1/12/2012 68.17 68.35 67.48 68.28 11575
1/11/2012 67.58 68.13 67.39 68.04 9776
1/10/2012 67.67 67.95 67.51 67.78 19414
1/9/2012 66.94 67.02 66.27 66.83 16998
1/6/2012 66.89 67.14 66.13 66.71 55540
1/5/2012 66.03 67.11 65.39 66.86 15260
1/4/2012 66.57 66.76 66.07 66.57 27003
1/3/2012 67.30 67.43 66.63 66.88 30769
12/30/2011 66.09 66.35 65.64 65.64 14219
12/29/2011 65.71 66.26 65.57 66.10 12741
12/28/2011 66.59 66.59 65.23 65.66 29219
12/27/2011 66.13 66.87 65.97 66.57 9026
12/23/2011 66.50 66.55 66.05 66.36 8647
12/22/2011 65.99 66.59 65.83 66.22 9522
12/21/2011 65.37 66.33 64.95 66.11 12475
12/20/2011 64.46 65.68 64.34 65.60 14224
12/19/2011 64.82 65.14 62.97 63.09 14184
12/16/2011 64.25 65.22 63.86 64.30 17798
12/15/2011 63.99 64.11 63.21 63.76 17704
12/14/2011 63.11 63.60 62.73 63.08 17776
12/13/2011 65.42 65.69 63.28 63.64 24191
12/12/2011 64.74 64.98 64.03 64.83 10949
12/9/2011 64.04 66.07 63.81 65.69 16109
12/8/2011 65.36 65.44 63.70 63.83 17571
12/7/2011 65.43 66.31 64.55 66.01 16678
12/6/2011 65.88 66.35 65.35 65.98 17802
12/5/2011 65.98 66.40 65.31 65.81 16278
12/2/2011 65.38 65.82 64.76 64.78 19008
12/1/2011 64.92 65.37 64.45 64.56 23877
11/30/2011 63.93 65.15 63.48 65.15 29939
11/29/2011 61.57 61.87 60.97 61.38 11339
11/28/2011 61.11 61.66 60.82 61.52 12875
11/25/2011 59.36 60.31 59.01 59.01 12338
11/23/2011 60.99 61.11 59.63 59.88 29394
11/22/2011 62.16 62.52 61.38 61.60 26593
11/21/2011 62.65 62.89 61.79 62.29 13435
11/18/2011 63.76 64.10 63.23 63.78 13447
11/17/2011 64.09 64.78 63.20 63.56 10580
11/16/2011 64.47 65.80 64.24 64.35 12622
11/15/2011 64.06 65.61 63.70 65.23 8133
11/14/2011 65.26 65.45 64.03 64.47 7253
11/11/2011 64.66 65.73 64.63 65.53 10651
Marketplace
Trading Center