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
12/28/2010 71.74 71.83 71.22 71.53 18617
12/27/2010 71.09 71.70 70.92 71.56 12344
12/23/2010 71.57 71.67 71.20 71.33 6190
12/22/2010 71.40 71.75 71.28 71.41 6604
12/21/2010 71.12 71.74 71.01 71.66 13230
12/20/2010 70.59 71.18 70.46 70.80 19268
12/17/2010 70.49 70.57 69.96 70.37 19808
12/16/2010 69.99 70.67 69.70 70.39 18568
12/15/2010 70.13 70.79 69.73 69.83 27202
12/14/2010 70.55 70.68 70.11 70.23 10920
12/13/2010 70.86 70.94 70.22 70.26 14035
12/10/2010 69.87 70.68 69.62 70.52 8953
12/9/2010 69.90 69.90 69.35 69.63 16225
12/8/2010 69.51 69.75 69.25 69.41 15506
12/7/2010 69.80 69.98 69.26 69.34 31217
12/6/2010 68.60 69.20 68.42 69.05 23525
12/3/2010 67.94 68.82 67.79 68.60 7980
12/2/2010 67.43 68.25 67.39 68.19 13790
12/1/2010 67.15 67.58 67.15 67.46 22533
11/30/2010 65.81 66.43 65.61 66.06 14317
11/29/2010 66.19 66.81 65.54 66.65 18609
11/26/2010 66.56 66.95 66.48 66.59 2941
11/24/2010 66.08 67.00 66.08 66.99 7938
11/23/2010 65.42 65.74 65.13 65.56 14344
11/22/2010 65.90 66.42 65.34 66.22 8992
11/19/2010 65.88 66.28 65.35 66.18 5423
11/18/2010 65.56 66.32 65.56 65.99 17342
11/17/2010 64.78 65.03 64.49 64.89 9798
11/16/2010 65.58 65.72 64.23 64.68 21119
11/15/2010 66.44 66.84 66.04 66.04 11772
11/12/2010 66.54 66.99 66.01 66.03 12459
11/11/2010 66.76 67.43 66.58 67.22 20610
11/10/2010 66.67 67.42 66.19 67.41 12401
11/9/2010 67.75 67.87 66.31 66.63 8622
11/8/2010 67.47 67.76 67.05 67.61 12172
11/5/2010 67.29 68.01 67.29 67.74 32487
11/4/2010 66.50 67.36 66.50 67.30 12576
11/3/2010 65.37 65.60 64.60 65.51 18429
11/2/2010 64.64 65.33 64.40 65.31 10675
11/1/2010 64.74 65.09 63.44 63.96 24947
10/29/2010 64.03 64.69 63.91 64.38 12421
10/28/2010 65.02 65.23 63.98 64.20 10962
10/27/2010 64.49 64.80 63.84 64.54 11890
10/26/2010 64.65 65.31 64.31 64.86 25116
10/25/2010 65.03 65.68 64.82 64.93 11569
10/22/2010 64.75 64.88 64.33 64.66 8310
10/21/2010 65.30 65.69 63.79 64.53 24610
10/20/2010 64.40 65.25 64.28 64.87 11676
10/19/2010 64.43 65.29 63.71 64.17 18446
10/18/2010 64.67 65.50 64.58 65.50 17189
10/15/2010 65.32 65.49 64.26 64.54 11040
10/14/2010 64.88 65.25 64.27 64.92 10406
10/13/2010 64.30 65.42 64.06 64.93 23972
10/12/2010 63.53 64.11 62.94 63.90 12223
10/11/2010 63.73 64.15 63.54 63.75 16858
10/8/2010 63.05 64.08 62.73 63.73 11594
10/7/2010 63.55 63.67 62.55 62.94 12455
10/6/2010 63.16 63.45 62.87 63.22 17967
10/5/2010 62.11 63.28 61.69 63.13 15609
10/4/2010 62.20 62.49 61.08 61.51 14707
10/1/2010 62.48 62.61 61.75 62.26 26343
9/30/2010 62.40 62.89 61.50 61.99 61149
9/29/2010 61.75 62.27 61.51 62.09 13783
9/28/2010 61.45 62.03 60.38 61.91 18453
9/27/2010 61.61 61.67 61.07 61.32 13919
9/24/2010 60.49 61.60 60.32 61.48 9552
9/23/2010 59.95 60.82 59.42 59.60 11674
9/22/2010 61.22 61.68 60.30 60.66 13639
9/21/2010 61.86 62.27 61.38 61.50 18412
9/20/2010 60.43 62.02 59.92 61.85 12509
9/17/2010 60.43 60.48 59.40 60.18 17097
9/16/2010 60.46 60.58 59.57 59.98 19970
9/15/2010 60.13 60.75 59.63 60.53 9784
9/14/2010 60.45 60.84 60.12 60.27 15749
9/13/2010 59.91 60.80 59.80 60.60 9939
9/10/2010 59.26 59.64 58.99 59.26 11108
9/9/2010 59.83 59.97 58.63 59.10 12821
9/8/2010 58.72 59.46 58.72 58.94 10131
9/7/2010 59.70 59.70 58.49 58.61 15502
9/3/2010 59.57 59.96 59.19 59.86 17185
9/2/2010 58.25 58.94 58.05 58.79 9366
9/1/2010 57.06 58.32 56.86 58.26 18853
8/31/2010 55.92 56.76 55.61 56.20 21176
8/30/2010 57.16 57.34 56.10 56.12 9276
8/27/2010 56.58 57.45 55.44 57.36 14720
8/26/2010 56.60 57.04 55.76 55.94 13610
8/25/2010 55.00 56.53 54.87 56.37 17073
8/24/2010 55.13 56.16 54.75 55.60 19256
8/23/2010 57.30 57.61 56.07 56.10 12396
8/20/2010 56.78 56.98 56.02 56.95 13214
8/19/2010 58.38 58.59 56.84 57.00 15582
8/18/2010 58.44 59.14 57.86 58.66 12084
8/17/2010 58.15 58.98 57.82 58.54 11229
8/16/2010 56.61 57.86 56.50 57.51 12597
8/13/2010 57.45 57.68 57.00 57.09 14463
8/12/2010 56.79 58.11 56.79 57.70 15587
8/11/2010 59.27 59.27 57.92 58.08 16062
8/10/2010 60.91 61.19 59.98 60.48 19645
8/9/2010 61.29 61.79 60.91 61.58 7430
8/6/2010 60.31 61.14 59.71 60.91 14571
Marketplace
Trading Center