ISHARES RUSSELL 2000 VALUE IND $87.68

up +0.87


17/5/2013 04:17 PM  |  NYSEARCA : IWN  |  Industries :
Type:

IWN historical data

Date Open High Low Close Volume
8/4/2010 61.60 62.09 61.42 61.93 13569
8/3/2010 61.69 62.15 60.81 61.27 12308
8/2/2010 61.77 62.12 61.25 61.78 18966
7/30/2010 59.96 61.39 59.74 60.76 23607
7/29/2010 61.38 61.73 59.80 60.76 29442
7/28/2010 61.58 61.94 60.52 60.83 23537
7/27/2010 62.23 62.65 61.61 61.74 27947
7/26/2010 60.66 61.79 60.39 61.74 23077
7/23/2010 58.86 60.56 58.61 60.50 37436
7/22/2010 57.83 59.32 57.70 59.13 15736
7/21/2010 58.54 58.70 56.86 57.00 14011
7/20/2010 56.38 58.21 56.14 58.14 11484
7/19/2010 57.04 57.24 56.00 57.07 13590
7/16/2010 58.57 58.75 56.74 56.90 27708
7/15/2010 59.64 59.71 58.29 59.02 16616
7/14/2010 59.73 59.99 59.14 59.62 25698
7/13/2010 58.93 60.16 58.65 59.92 30899
7/12/2010 58.42 58.84 57.49 58.05 9891
7/9/2010 57.73 58.65 57.52 58.65 12032
7/8/2010 57.47 57.79 56.88 57.73 23119
7/7/2010 55.04 56.87 54.99 56.79 50685
7/6/2010 56.67 57.15 54.60 54.92 31255
7/2/2010 56.66 56.73 55.33 55.68 26500
7/1/2010 57.04 57.41 55.29 56.63 35982
6/30/2010 57.61 58.53 56.91 57.04 23369
6/29/2010 58.95 59.13 57.37 57.79 28754
6/28/2010 60.66 60.93 59.85 60.05 13599
6/25/2010 59.64 60.82 59.18 60.66 15238
6/24/2010 60.00 60.51 59.38 59.48 18475
6/23/2010 60.53 61.21 59.83 60.50 20563
6/22/2010 62.27 62.97 60.66 60.75 19117
6/21/2010 63.58 63.84 61.72 62.09 30457
6/18/2010 62.79 63.16 62.31 62.71 12960
6/17/2010 62.95 63.01 61.89 62.64 17728
6/16/2010 62.44 63.24 62.23 62.63 15837
6/15/2010 61.84 63.10 61.54 62.89 29679
6/14/2010 61.84 62.42 61.11 61.27 16485
6/11/2010 59.27 60.95 59.09 60.90 13215
6/10/2010 59.00 60.11 58.85 60.11 13391
6/9/2010 58.61 59.46 57.67 57.98 27097
6/8/2010 58.12 58.68 56.88 58.01 42008
6/7/2010 59.62 60.04 57.95 58.00 36935
6/4/2010 60.93 61.55 59.21 59.40 57396
6/3/2010 62.35 62.95 61.83 62.74 16407
6/2/2010 60.69 62.15 60.24 62.15 44152
6/1/2010 61.75 62.65 60.36 60.36 29388
5/28/2010 63.27 63.45 61.98 62.57 27883
5/27/2010 62.12 63.42 61.62 63.32 39532
5/26/2010 60.71 62.08 60.26 60.52 31420
5/25/2010 58.96 60.47 58.02 60.42 31067
5/24/2010 61.30 61.72 60.34 60.34 23538
5/21/2010 59.25 61.97 58.94 61.51 64412
5/20/2010 62.11 62.50 60.42 60.49 43830
5/19/2010 64.48 65.24 62.96 63.95 47121
5/18/2010 66.95 67.30 64.51 64.79 28207
5/17/2010 66.49 67.13 64.28 66.10 41652
5/14/2010 66.98 67.00 65.22 66.10 36162
5/13/2010 68.10 68.58 67.16 67.45 18835
5/12/2010 66.61 68.33 66.43 68.23 23000
5/11/2010 64.76 67.19 64.66 66.19 22321
5/10/2010 65.41 65.80 64.65 65.76 39836
5/7/2010 63.22 64.29 61.40 62.11 51655
5/6/2010 65.95 66.76 30.98 63.89 69366
5/5/2010 66.80 67.52 65.98 66.50 46638
5/4/2010 68.80 68.86 67.05 67.52 32624
5/3/2010 68.71 69.86 68.64 69.81 28099
4/30/2010 70.44 70.51 68.19 68.19 32039
4/29/2010 69.42 70.45 69.00 70.41 30590
4/28/2010 69.08 69.35 68.53 68.83 24935
4/27/2010 70.21 70.82 68.51 68.63 37557
4/26/2010 70.82 71.27 70.45 70.46 34097
4/23/2010 69.93 70.84 69.58 70.78 41905
4/22/2010 68.16 69.92 67.90 69.83 22098
4/21/2010 68.37 69.04 68.19 68.91 25425
4/20/2010 67.75 68.37 67.44 68.37 22152
4/19/2010 67.24 67.92 66.34 67.47 23100
4/16/2010 68.46 68.61 67.11 67.64 33785
4/15/2010 68.40 68.84 68.34 68.70 13639
4/14/2010 67.46 68.50 67.32 68.47 16258
4/13/2010 66.66 67.09 66.26 67.08 15149
4/12/2010 66.70 67.04 66.49 66.83 13721
4/9/2010 66.35 66.67 65.92 66.60 14279
4/8/2010 66.01 66.52 65.54 66.24 12511
4/7/2010 66.30 66.66 65.80 66.26 24372
4/6/2010 65.57 66.46 65.44 66.31 15502
4/5/2010 64.71 65.81 64.46 65.81 12258
4/1/2010 64.27 64.61 63.78 64.47 14585
3/31/2010 64.11 64.78 63.79 63.84 14240
3/30/2010 64.25 64.68 63.89 64.32 14827
3/29/2010 64.10 64.36 63.83 64.17 18336
3/26/2010 64.01 64.53 63.58 63.85 16386
3/25/2010 64.75 65.23 63.73 63.77 19387
3/24/2010 64.51 64.78 64.23 64.27 18160
3/23/2010 64.35 65.07 63.97 65.04 12244
3/22/2010 62.93 64.38 62.81 64.27 12668
3/19/2010 64.38 64.49 63.21 63.44 12510
3/18/2010 64.45 64.79 64.13 64.28 12260
3/17/2010 64.14 64.84 64.14 64.48 20719
3/16/2010 63.65 64.01 63.28 63.97 17280
3/15/2010 63.55 63.64 62.88 63.31 11709
Marketplace
Trading Center