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
10/14/2011 62.17 62.78 61.51 62.63 8619
10/13/2011 61.31 61.82 60.47 61.48 10538
10/12/2011 61.30 62.32 61.04 61.73 8987
10/11/2011 59.71 60.99 59.58 60.76 13176
10/10/2011 58.92 60.34 58.80 60.27 7882
10/7/2011 59.55 59.76 57.59 57.75 20653
10/6/2011 58.12 59.57 57.66 59.44 11353
10/5/2011 57.59 58.51 56.82 58.19 53391
10/4/2011 53.51 57.69 53.40 57.65 39380
10/3/2011 56.72 57.70 54.07 54.15 27357
9/30/2011 57.86 58.64 57.03 57.03 19156
9/29/2011 58.81 59.07 57.19 58.84 14650
9/28/2011 59.67 59.89 57.35 57.48 13535
9/27/2011 59.61 61.03 59.17 59.66 15547
9/26/2011 57.92 58.59 56.84 58.55 11587
9/23/2011 56.68 57.82 56.47 57.34 32230
9/22/2011 56.40 58.10 56.12 57.06 21047
9/21/2011 60.71 61.18 58.47 58.52 8958
9/20/2011 62.00 62.62 60.87 60.93 8182
9/19/2011 61.95 62.40 61.25 61.81 9316
9/16/2011 63.16 63.51 62.56 63.05 13514
9/15/2011 62.74 62.96 61.78 62.93 10411
9/14/2011 61.59 62.88 60.43 62.12 12647
9/13/2011 60.57 61.27 60.04 61.13 10459
9/12/2011 58.74 60.21 58.59 60.18 31886
9/9/2011 60.73 60.99 59.05 59.66 13107
9/8/2011 62.10 62.85 61.08 61.37 25620
9/7/2011 61.16 62.63 60.90 62.54 7182
9/6/2011 58.53 60.25 58.28 60.17 18398
9/2/2011 61.33 61.82 60.20 60.41 11964
9/1/2011 64.37 65.09 62.45 62.76 24297
8/31/2011 64.76 65.25 63.73 64.29 16021
8/30/2011 63.76 64.80 62.94 64.30 9939
8/29/2011 62.02 64.25 61.90 64.19 7517
8/26/2011 59.86 61.46 58.79 61.26 12088
8/25/2011 62.29 62.58 59.81 60.08 18292
8/24/2011 60.59 61.92 60.16 61.56 14762
8/23/2011 58.42 60.65 57.90 60.60 12032
8/22/2011 59.86 59.86 57.69 58.16 15766
8/19/2011 58.16 60.12 58.05 58.22 16926
8/18/2011 60.39 60.70 58.85 59.34 20971
8/17/2011 62.87 63.38 62.02 62.59 14353
8/16/2011 62.47 63.24 61.79 62.39 32768
8/15/2011 62.39 63.50 62.21 63.41 20892
8/12/2011 62.16 62.62 60.92 61.55 24539
8/11/2011 58.97 62.43 58.70 61.47 31425
8/10/2011 60.24 61.22 58.53 58.72 47027
8/9/2011 59.84 62.14 56.86 62.06 41663
8/8/2011 61.57 63.30 58.15 58.15 67975
8/5/2011 65.51 65.86 62.42 63.73 75120
8/4/2011 67.70 67.77 64.79 64.79 55125
8/3/2011 68.16 68.71 66.66 68.59 32621
8/2/2011 69.93 70.63 68.13 68.34 28021
8/1/2011 71.48 71.72 69.74 70.38 26148
7/29/2011 69.84 71.11 69.53 70.73 23293
7/28/2011 70.84 71.69 70.69 70.78 22060
7/27/2011 72.40 72.42 70.80 70.94 31933
7/26/2011 73.17 73.33 72.62 72.85 14975
7/25/2011 73.10 73.82 73.02 73.27 14348
7/22/2011 74.20 74.25 73.63 74.07 15401
7/21/2011 73.53 74.38 73.45 74.28 17844
7/20/2011 73.35 73.41 72.92 73.28 11377
7/19/2011 72.32 73.34 72.31 73.25 13265
7/18/2011 72.72 72.89 71.48 71.92 16511
7/15/2011 72.98 73.21 72.57 73.05 14081
7/14/2011 74.01 74.21 72.52 72.67 17830
7/13/2011 73.65 74.55 73.51 73.82 16012
7/12/2011 73.19 74.05 73.16 73.29 24067
7/11/2011 74.14 74.41 73.35 73.52 20737
7/8/2011 74.60 75.04 74.38 75.01 9718
7/7/2011 74.96 75.74 74.78 75.48 18024
7/6/2011 73.92 74.45 73.75 74.35 17719
7/5/2011 74.31 74.31 73.67 74.08 30337
7/1/2011 73.32 74.63 73.23 74.48 16541
6/30/2011 72.94 73.57 72.82 73.41 11742
6/29/2011 72.73 72.87 72.19 72.74 16013
6/28/2011 71.89 72.48 71.67 72.46 20533
6/27/2011 71.05 71.72 70.82 71.58 15036
6/24/2011 71.61 71.84 70.77 71.12 18807
6/23/2011 70.74 71.65 69.95 71.47 33869
6/22/2011 71.75 72.48 71.55 71.59 16976
6/21/2011 71.40 72.19 71.22 72.12 17460
6/20/2011 69.97 71.10 69.97 70.84 31247
6/17/2011 70.51 70.84 69.82 70.16 27080
6/16/2011 69.72 70.54 69.22 70.01 24320
6/15/2011 70.14 70.58 69.33 69.68 21546
6/14/2011 70.07 71.09 69.93 70.84 19799
6/10/2011 70.22 70.31 69.20 69.54 24560
6/9/2011 70.65 70.99 70.32 70.59 15084
6/8/2011 70.77 71.13 70.34 70.45 22833
6/7/2011 71.46 71.71 71.06 71.10 19244
6/6/2011 71.81 72.10 70.91 70.97 12751
6/3/2011 71.82 72.61 71.70 71.94 20928
6/2/2011 73.04 73.42 72.53 72.92 16329
6/1/2011 75.24 75.24 72.89 73.01 20015
5/31/2011 75.12 75.30 74.47 75.29 17317
5/27/2011 73.96 74.40 73.85 74.19 9595
5/26/2011 72.52 73.69 72.40 73.65 11559
5/25/2011 72.83 73.06 71.83 72.83 17489
5/24/2011 72.52 72.89 71.97 72.11 20869
Marketplace
Trading Center