ISHARES RUSSELL 3000 INDEX $99.28

up +0.99


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

IWV historical data

Date Open High Low Close Volume
10/16/2009 63.76 64.02 63.43 63.84 2913
10/15/2009 63.78 64.32 63.73 64.32 2581
10/14/2009 63.79 64.17 63.47 64.09 6837
10/13/2009 62.93 63.12 62.59 63.04 5814
10/12/2009 63.27 63.45 62.90 63.14 3389
10/9/2009 62.51 62.91 62.38 62.89 4285
10/8/2009 62.41 62.85 62.22 62.49 3754
10/7/2009 61.65 62.04 61.61 61.99 2676
10/6/2009 61.35 62.19 61.35 61.88 6640
10/5/2009 60.19 61.09 60.13 60.94 4421
10/2/2009 59.85 60.38 59.69 60.07 5289
10/1/2009 61.83 61.83 60.30 60.36 8116
9/30/2009 62.38 62.45 61.35 61.99 4618
9/29/2009 62.52 62.78 62.06 62.24 3487
9/28/2009 61.53 62.50 61.46 62.29 8603
9/25/2009 61.40 61.72 61.02 61.29 11040
9/24/2009 62.45 62.54 61.31 61.59 4905
9/23/2009 63.06 63.42 62.24 62.25 2396
9/22/2009 62.85 63.07 62.64 62.94 4310
9/21/2009 62.41 62.93 62.29 62.75 2112
9/18/2009 63.13 63.17 62.71 62.93 3181
9/17/2009 62.90 63.47 62.55 62.90 2887
9/16/2009 62.35 63.02 62.06 63.02 2607
9/15/2009 61.75 62.24 61.44 62.04 2359
9/11/2009 61.51 61.65 61.04 61.36 4374
9/10/2009 60.68 61.37 60.39 61.30 2817
9/9/2009 60.28 60.89 60.06 60.72 4744
9/8/2009 60.09 60.17 59.80 60.16 3098
9/4/2009 58.88 59.59 58.66 59.54 2986
9/3/2009 58.57 58.82 58.10 58.79 4362
9/2/2009 58.28 58.57 58.09 58.19 3895
9/1/2009 59.47 60.26 58.33 58.45 19204
8/31/2009 59.75 59.86 59.42 59.76 9366
8/28/2009 60.83 60.93 59.96 60.30 3214
8/27/2009 60.18 60.54 59.50 60.30 4242
8/26/2009 60.13 60.51 59.87 60.27 2900
8/25/2009 60.39 60.85 60.13 60.21 4867
8/24/2009 60.35 60.71 59.92 60.14 5451
8/21/2009 59.42 60.22 59.36 60.17 6680
8/20/2009 58.46 59.12 58.35 59.01 5313
8/19/2009 57.46 58.55 57.35 58.41 2684
8/18/2009 57.55 58.08 57.43 57.95 3459
8/17/2009 57.73 57.77 57.29 57.40 4608
8/14/2009 59.35 59.39 58.27 58.86 3208
8/13/2009 59.21 59.42 58.67 59.37 2356
8/12/2009 58.24 59.39 58.24 58.97 3223
8/11/2009 58.83 58.83 58.15 58.29 3437
8/10/2009 58.96 59.21 58.66 59.03 2156
8/7/2009 58.99 59.65 58.67 59.19 4850
8/6/2009 59.02 59.04 58.07 58.36 23454
8/5/2009 58.90 58.96 58.21 58.69 5648
8/4/2009 58.41 58.98 58.30 58.83 6203
8/3/2009 58.27 58.71 57.97 58.61 10313
7/31/2009 57.60 58.08 57.48 57.66 15052
7/30/2009 57.70 58.30 57.57 57.62 9894
7/29/2009 56.91 57.16 56.63 57.03 9895
7/28/2009 57.01 57.44 56.67 57.28 6522
7/27/2009 57.12 57.46 56.82 57.40 5673
7/24/2009 56.67 57.27 56.44 57.23 17872
7/23/2009 55.71 57.20 55.67 56.93 8245
7/22/2009 55.30 56.00 55.26 55.64 4026
7/21/2009 55.89 55.90 54.96 55.68 4634
7/20/2009 55.16 55.51 54.88 55.42 4557
7/17/2009 54.77 54.93 54.48 54.77 4673
7/16/2009 54.09 55.04 54.07 54.81 3290
7/15/2009 53.43 54.41 53.34 54.27 9014
7/14/2009 52.52 52.75 52.16 52.75 19370
7/13/2009 51.38 52.40 50.88 52.34 9081
7/10/2009 50.98 51.45 50.76 51.19 7832
7/9/2009 51.50 51.68 51.11 51.28 7958
7/8/2009 51.46 51.61 50.54 51.14 10009
7/7/2009 52.23 52.24 51.20 51.30 4888
7/6/2009 51.88 52.35 51.61 52.31 5474
7/2/2009 53.18 53.18 52.34 52.44 5312
7/1/2009 54.08 54.64 54.07 54.11 8759
6/30/2009 54.25 54.42 53.45 53.87 11378
6/29/2009 53.96 54.32 53.58 54.20 9553
6/26/2009 53.65 53.99 53.44 53.65 8897
6/25/2009 52.44 53.88 52.37 53.86 15181
6/23/2009 52.30 52.54 51.90 52.25 9769
6/22/2009 53.36 53.36 52.21 52.24 4624
6/19/2009 54.16 54.26 53.57 53.80 6677
6/18/2009 53.41 53.91 53.09 53.65 6736
6/17/2009 53.30 53.75 52.86 53.33 10250
6/16/2009 54.30 54.36 53.28 53.36 6965
6/15/2009 54.76 54.76 53.80 54.04 10751
6/12/2009 55.07 55.45 54.77 55.45 5054
6/11/2009 55.21 56.01 55.21 55.28 7448
6/10/2009 55.72 55.72 54.33 55.09 9032
6/9/2009 55.20 55.48 54.84 55.18 17084
6/8/2009 54.76 55.41 54.25 54.90 7016
6/5/2009 55.92 55.92 54.72 55.09 8248
6/4/2009 54.83 55.22 54.40 55.22 9400
6/3/2009 54.85 54.90 54.08 54.61 7483
6/2/2009 54.95 55.54 54.85 55.51 22938
6/1/2009 54.54 55.43 54.36 55.24 10432
5/29/2009 53.18 53.85 52.75 53.81 16583
5/28/2009 52.61 53.07 51.80 52.87 11327
5/27/2009 53.18 53.41 52.14 52.20 11937
5/26/2009 51.31 53.24 51.30 53.20 20918
Marketplace
Trading Center