ISHARES RUSSELL 2000 VALUE IND $88.12

up +0.44


20/5/2013 04:20 PM  |  NYSEARCA : IWN  |  Industries :
Type:

IWN historical data

Date Open High Low Close Volume
5/20/2011 73.87 74.04 73.18 73.53 13101
5/19/2011 74.46 74.53 73.55 74.11 12605
5/18/2011 73.08 73.97 72.95 73.97 20947
5/17/2011 72.62 73.26 72.59 73.02 28324
5/16/2011 73.52 74.41 73.18 73.25 14616
5/13/2011 75.21 75.44 73.85 74.09 17054
5/12/2011 74.11 75.34 73.83 75.14 21000
5/11/2011 75.78 75.78 74.30 74.62 25445
5/10/2011 75.01 75.95 75.01 75.91 40105
5/9/2011 74.02 74.83 73.84 74.71 20842
5/6/2011 74.63 75.00 73.73 74.02 19189
5/5/2011 73.71 74.87 73.50 73.90 44916
5/4/2011 75.19 75.38 73.89 74.27 26876
5/3/2011 75.69 76.03 74.62 75.18 24504
5/2/2011 76.98 77.00 75.74 75.83 28123
4/29/2011 76.45 76.84 76.18 76.59 10000
4/28/2011 75.93 76.44 75.85 76.37 22462
4/27/2011 75.58 76.15 75.49 76.02 11317
4/26/2011 74.88 76.03 74.86 75.64 22104
4/25/2011 74.69 74.89 74.35 74.80 6871
4/21/2011 74.72 74.86 74.23 74.81 7978
4/20/2011 74.31 74.46 73.98 74.37 12838
4/19/2011 73.49 73.68 72.80 73.14 16708
4/18/2011 73.33 73.33 72.65 73.24 13594
4/15/2011 73.61 74.33 73.38 74.32 9045
4/14/2011 72.72 73.65 72.59 73.59 13079
4/13/2011 73.87 73.96 72.81 73.20 17461
4/12/2011 73.95 74.32 73.41 73.46 17891
4/11/2011 75.08 75.34 74.13 74.36 17386
4/8/2011 76.19 76.35 74.83 75.13 12157
4/7/2011 76.47 76.75 75.79 75.99 14553
4/6/2011 76.56 76.72 76.13 76.50 17585
4/5/2011 75.81 76.68 75.67 76.12 10696
4/4/2011 75.87 76.10 75.77 75.95 8498
4/1/2011 75.99 76.16 75.51 75.73 13455
3/31/2011 75.02 75.50 74.99 75.38 11248
3/30/2011 74.54 75.22 74.40 75.11 11513
3/29/2011 73.64 74.30 73.28 74.20 15113
3/28/2011 74.04 74.31 73.60 73.66 7924
3/25/2011 73.72 74.69 73.37 73.92 13055
3/24/2011 73.47 73.55 72.74 73.34 8175
3/23/2011 73.17 73.48 72.29 73.25 11325
3/22/2011 73.55 73.82 73.09 73.30 9837
3/21/2011 72.89 73.60 72.77 73.60 17130
3/18/2011 71.88 72.08 71.57 71.96 15997
3/17/2011 71.67 71.75 70.94 70.94 28121
3/16/2011 71.20 71.74 70.19 70.59 42263
3/15/2011 70.50 71.93 69.79 71.44 27423
3/14/2011 71.96 72.49 71.36 72.05 20110
3/11/2011 71.78 72.97 71.76 72.55 17965
3/10/2011 73.48 73.48 72.26 72.41 18343
3/9/2011 74.46 74.78 74.06 74.32 20605
3/8/2011 73.29 74.78 72.86 74.47 13516
3/7/2011 74.56 74.71 72.70 73.28 18031
3/4/2011 74.94 74.94 73.65 74.38 25251
3/3/2011 74.07 75.08 74.04 74.89 13430
3/2/2011 73.19 73.74 72.82 73.41 16439
3/1/2011 74.98 74.98 73.03 73.20 17532
2/28/2011 74.83 75.08 74.14 74.62 13339
2/25/2011 73.12 74.42 73.03 74.40 15910
2/24/2011 72.48 73.11 71.95 72.73 22517
2/23/2011 73.60 73.76 72.04 72.45 27356
2/22/2011 74.68 75.10 73.44 73.50 19320
2/18/2011 75.33 75.59 75.04 75.33 13471
2/17/2011 74.43 75.34 74.43 75.17 8849
2/16/2011 74.21 74.71 74.19 74.62 30838
2/15/2011 74.11 74.43 73.90 74.06 23137
2/14/2011 74.09 74.46 74.01 74.37 11078
2/11/2011 72.96 74.09 72.96 74.07 11643
2/10/2011 72.56 73.38 72.56 73.31 15239
2/9/2011 73.20 73.52 72.77 73.15 15218
2/8/2011 72.86 73.45 72.75 73.42 33042
2/7/2011 72.41 73.42 72.26 73.01 26995
2/4/2011 72.38 72.43 71.84 72.29 17667
2/3/2011 72.23 72.54 71.40 72.45 14172
2/2/2011 72.38 72.95 72.28 72.29 7969
2/1/2011 71.69 72.83 71.41 72.59 36562
1/31/2011 70.91 71.57 70.55 71.00 16047
1/28/2011 72.46 72.46 70.65 70.70 19383
1/27/2011 72.30 72.76 71.98 72.49 24964
1/26/2011 71.46 72.49 71.09 72.27 25612
1/25/2011 70.62 71.28 70.36 71.28 33174
1/24/2011 70.31 71.14 70.29 70.89 17959
1/21/2011 71.21 71.21 70.25 70.35 12670
1/20/2011 70.89 71.46 70.45 70.74 14942
1/19/2011 72.89 73.10 71.05 71.22 19034
1/18/2011 72.74 73.10 72.41 73.05 10480
1/14/2011 72.15 73.14 72.13 72.94 10067
1/13/2011 72.34 72.71 71.99 72.24 12421
1/12/2011 72.30 72.53 72.03 72.44 12442
1/11/2011 71.70 72.09 71.38 71.81 15850
1/10/2011 70.87 71.79 70.40 71.42 28343
1/7/2011 71.96 72.08 70.32 71.22 17761
1/6/2011 72.08 72.09 71.34 71.63 41815
1/5/2011 71.16 72.00 71.03 71.95 13976
1/4/2011 72.48 72.71 70.59 71.26 28449
1/3/2011 71.82 72.72 71.64 72.39 20834
12/31/2010 71.40 71.69 71.00 71.09 13090
12/30/2010 71.61 71.91 71.54 71.58 12133
12/29/2010 71.69 71.74 71.54 71.65 8571
Marketplace
Trading Center