ISHARES RUSSELL 3000 INDEX $97.18

down -1.31


19/6/2013 04:19 PM  |  NYSEARCA : IWV  |  Industries :
Type:

IWV historical data

Date Open High Low Close Volume
6/18/2013 97.78 98.61 97.70 98.49 1693
6/17/2013 97.65 98.11 97.16 97.71 2144
6/14/2013 97.37 97.79 96.86 96.99 2686
6/13/2013 95.96 97.68 95.84 97.52 1070
6/12/2013 97.57 97.66 95.98 96.09 2904
6/11/2013 97.07 97.70 96.63 96.85 1122
6/10/2013 98.17 98.19 97.65 97.88 2574
6/7/2013 97.32 97.94 96.95 97.88 1589
6/6/2013 95.69 96.64 95.30 96.63 3160
6/5/2013 96.91 96.99 95.70 95.70 2282
6/4/2013 97.72 98.03 96.73 97.17 1705
6/3/2013 97.33 97.68 96.64 97.68 2846
5/31/2013 98.19 98.77 97.17 97.20 2405
5/30/2013 98.15 98.91 98.15 98.50 1315
5/29/2013 98.33 98.40 97.56 98.09 1997
5/28/2013 99.19 99.64 98.45 98.81 2725
5/24/2013 97.76 98.15 97.37 98.12 1521
5/23/2013 97.43 98.45 97.37 98.21 1492
5/22/2013 99.50 100.42 98.03 98.38 3615
5/21/2013 99.27 99.72 99.06 99.39 5457
5/20/2013 99.09 99.63 99.07 99.25 1893
5/17/2013 98.56 99.28 98.53 99.28 1774
5/16/2013 98.62 98.86 98.14 98.29 2118
5/15/2013 98.15 98.94 98.07 98.70 1264
5/14/2013 97.24 98.27 97.24 98.27 1614
5/13/2013 97.10 97.37 96.85 97.25 1578
5/10/2013 96.87 97.21 96.69 97.12 2935
5/9/2013 97.02 97.22 96.60 96.78 897
5/8/2013 96.60 97.09 96.46 97.07 998
5/7/2013 96.38 96.67 96.06 96.67 1106
5/6/2013 95.90 96.24 95.85 96.09 1282
5/3/2013 95.59 96.14 95.58 95.86 2386
5/2/2013 94.23 94.93 94.06 94.88 2162
5/1/2013 94.71 94.76 93.88 93.91 2029
4/30/2013 94.57 94.94 94.24 94.88 3699
4/29/2013 94.27 94.82 94.16 94.61 4671
4/26/2013 94.07 94.19 93.68 94.02 1240
4/25/2013 94.13 94.61 94.00 94.14 1270
4/24/2013 93.69 94.00 93.52 93.73 909
4/23/2013 93.17 93.74 92.76 93.70 5257
4/22/2013 92.50 92.89 91.82 92.72 4582
4/19/2013 91.69 92.34 91.46 92.23 1926
4/18/2013 92.20 92.20 91.14 91.48 1954
4/17/2013 92.75 92.75 91.53 92.06 1860
4/16/2013 92.72 93.46 92.54 93.42 2789
4/15/2013 93.90 93.92 92.01 92.01 2751
4/12/2013 94.23 94.50 93.85 94.36 3122
4/11/2013 94.29 94.90 94.25 94.67 1963
4/10/2013 93.38 94.41 93.38 94.26 2278
4/9/2013 93.01 93.48 92.75 93.09 1162
4/8/2013 92.36 92.92 92.02 92.92 1420
4/5/2013 91.50 92.34 91.32 92.21 2347
4/4/2013 92.39 92.72 92.15 92.62 1515
4/3/2013 93.33 93.35 91.96 92.22 2520
4/2/2013 93.28 93.56 92.96 93.21 2135
4/1/2013 93.36 93.51 92.71 92.92 7066
3/28/2013 93.11 93.52 92.96 93.46 2546
3/27/2013 92.54 93.15 92.35 93.08 2447
3/26/2013 92.82 93.08 92.68 93.04 1781
3/25/2013 93.00 93.17 92.04 92.42 2279
3/22/2013 92.79 93.12 92.71 93.10 2084
3/21/2013 92.75 93.02 92.32 92.51 2291
3/20/2013 93.12 93.39 93.00 93.28 2796
3/19/2013 93.04 93.15 91.99 92.59 2691
3/18/2013 92.43 93.18 92.32 92.80 2075
3/15/2013 93.22 93.44 92.99 93.26 5442
3/14/2013 93.19 93.47 93.10 93.46 1506
3/13/2013 92.81 93.02 92.56 92.92 1501
3/12/2013 92.84 92.98 92.48 92.74 1381
3/11/2013 92.52 92.95 92.47 92.92 2307
3/8/2013 92.56 92.74 92.15 92.65 1910
3/7/2013 92.12 92.27 92.02 92.19 10381
3/6/2013 92.16 92.18 91.78 92.00 1560
3/5/2013 91.45 92.04 91.38 91.81 2860
3/4/2013 90.25 90.93 90.16 90.93 1933
3/1/2013 89.97 90.61 89.53 90.55 8716
2/28/2013 90.42 90.92 90.19 90.19 2593
2/27/2013 89.18 90.63 89.18 90.37 1024
2/26/2013 89.04 89.35 88.50 89.23 1369
2/25/2013 90.82 90.91 88.71 88.73 2037
2/22/2013 89.94 90.36 89.79 90.36 15046
2/21/2013 89.93 89.93 89.19 89.53 2337
2/20/2013 91.35 91.35 90.08 90.13 2883
2/19/2013 90.78 91.35 90.78 91.33 1370
2/15/2013 90.87 90.92 90.37 90.68 1263
2/14/2013 90.39 90.85 90.36 90.84 823
2/13/2013 90.75 90.92 90.40 90.65 1179
2/12/2013 90.42 90.71 90.36 90.55 790
2/11/2013 90.41 90.44 90.15 90.39 1253
2/8/2013 90.03 90.44 90.01 90.44 1439
2/7/2013 90.08 90.10 89.31 89.86 1208
2/6/2013 89.63 90.05 89.56 90.00 5667
2/5/2013 89.53 90.11 89.43 89.99 4225
2/4/2013 89.58 89.69 88.93 89.01 8908
2/1/2013 89.68 90.15 89.60 90.07 3662
1/31/2013 89.21 89.46 89.04 89.22 10435
1/30/2013 89.58 89.78 89.18 89.30 1343
1/29/2013 89.28 89.72 89.11 89.66 1685
1/28/2013 89.54 89.54 89.05 89.34 3047
1/25/2013 89.27 89.49 89.03 89.41 2497
Marketplace
Trading Center