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
7/30/2012 81.56 81.95 81.30 81.53 1206
7/27/2012 80.55 81.79 80.35 81.65 2511
7/26/2012 79.97 80.22 79.57 80.05 4182
7/25/2012 79.01 79.15 78.48 78.76 2697
7/24/2012 79.56 79.61 78.32 78.80 6950
7/23/2012 79.19 79.74 78.84 79.49 3148
7/20/2012 80.77 80.81 80.35 80.39 3788
7/19/2012 81.22 81.46 80.91 81.21 7958
7/18/2012 80.26 81.18 80.22 80.98 2198
7/17/2012 80.26 80.60 79.39 80.49 12608
7/16/2012 80.00 80.17 79.60 79.94 2827
7/13/2012 79.09 80.21 79.09 80.17 3907
7/12/2012 78.76 79.17 78.25 78.91 2666
7/11/2012 79.33 79.50 78.77 79.20 1483
7/10/2012 80.39 80.55 79.00 79.23 2789
7/9/2012 80.01 80.14 79.69 80.00 1790
7/6/2012 80.22 80.34 79.79 80.19 3295
7/5/2012 80.99 81.28 80.69 80.95 1413
7/3/2012 80.69 81.29 80.59 81.26 1600
7/2/2012 80.61 80.70 79.89 80.63 3196
6/29/2012 79.76 80.39 79.55 80.39 2083
6/28/2012 78.02 78.39 77.43 78.25 2914
6/27/2012 78.00 78.65 77.95 78.54 2200
6/26/2012 77.55 78.02 77.14 77.81 2898
6/25/2012 78.24 78.24 77.50 77.80 2500
6/22/2012 78.76 79.16 78.52 78.94 3124
6/21/2012 80.37 80.38 78.32 78.41 2145
6/20/2012 80.42 80.61 79.67 80.22 8653
6/19/2012 79.91 80.70 79.83 80.40 3392
6/18/2012 79.06 79.74 78.84 79.52 1218
6/15/2012 78.82 79.40 78.70 79.33 1466
6/14/2012 77.83 78.81 77.65 78.55 1182
6/13/2012 78.06 78.51 77.47 77.71 1447
6/12/2012 77.64 78.34 77.32 78.34 1493
6/11/2012 79.21 79.26 77.35 77.45 3573
6/8/2012 77.75 78.53 77.43 78.49 2323
6/7/2012 78.84 78.89 77.77 77.84 2832
6/6/2012 76.74 77.94 76.74 77.92 4266
6/5/2012 75.37 76.30 75.37 76.17 2778
6/4/2012 75.75 76.02 74.95 75.61 2925
6/1/2012 76.45 76.67 75.66 75.67 4228
5/31/2012 77.82 78.18 76.99 77.79 2825
5/30/2012 78.38 78.39 77.74 77.83 2269
5/29/2012 78.76 79.20 78.50 79.08 1408
5/25/2012 78.29 78.48 77.96 78.15 3931
5/24/2012 78.36 78.50 77.69 78.34 4281
5/23/2012 77.50 78.29 76.77 78.21 2610
5/22/2012 78.19 78.72 77.60 78.07 2320
5/21/2012 76.74 78.01 76.65 78.01 1289
5/18/2012 77.61 77.69 76.45 76.61 5967
5/17/2012 78.61 78.69 77.23 77.23 2964
5/16/2012 79.29 79.62 78.57 78.59 1097
5/15/2012 79.28 79.76 78.79 78.95 3433
5/14/2012 79.46 79.90 79.26 79.41 1653
5/11/2012 79.96 80.93 79.92 80.25 730
5/10/2012 80.94 80.97 80.32 80.48 1757
5/9/2012 79.95 80.78 79.55 80.31 2560
5/8/2012 80.61 80.86 79.76 80.81 2646
5/7/2012 80.71 81.33 80.69 81.12 1100
5/4/2012 81.97 81.97 80.99 80.99 2830
5/3/2012 83.05 83.11 82.16 82.39 4444
5/2/2012 82.80 83.16 82.52 83.05 1170
5/1/2012 82.77 83.86 82.66 83.22 1198
4/30/2012 83.02 83.06 82.60 82.82 2190
4/27/2012 83.26 83.39 82.74 83.20 1527
4/26/2012 82.27 83.06 82.14 82.92 989
4/25/2012 82.00 82.41 81.99 82.41 1131
4/24/2012 80.96 81.42 80.89 81.23 2839
4/23/2012 80.82 80.98 80.38 80.88 850
4/20/2012 81.87 82.16 81.62 81.62 1143
4/19/2012 82.02 82.36 81.13 81.54 2043
4/18/2012 81.95 82.23 81.85 81.98 1033
4/17/2012 81.58 82.47 81.58 82.28 1136
4/16/2012 81.54 81.66 80.80 81.09 1484
4/13/2012 81.90 81.94 81.07 81.12 791
4/12/2012 81.09 82.18 81.04 82.09 1616
4/11/2012 81.09 81.25 80.84 80.95 4341
4/10/2012 81.61 81.78 80.22 80.28 1492
4/9/2012 81.64 82.06 81.52 81.75 904
4/5/2012 82.50 82.99 82.48 82.72 839
4/4/2012 83.05 83.08 82.50 82.79 1032
4/3/2012 83.91 84.05 83.23 83.71 4131
4/2/2012 83.24 84.22 83.14 83.97 3825
3/30/2012 83.52 83.55 82.99 83.28 2461
3/29/2012 82.77 83.21 82.38 83.08 1274
3/28/2012 83.68 83.76 82.73 83.21 1649
3/27/2012 84.03 84.08 83.62 83.65 1162
3/26/2012 83.45 83.98 83.38 83.98 4116
3/23/2012 82.51 82.84 82.05 82.75 1008
3/22/2012 82.81 82.96 82.46 82.72 1728
3/21/2012 83.58 83.67 83.24 83.42 2208
3/20/2012 83.36 83.63 83.09 83.52 1373
3/19/2012 83.46 84.11 83.36 83.85 1949
3/16/2012 83.56 83.58 83.34 83.49 1292
3/15/2012 82.99 83.44 82.80 83.39 1167
3/14/2012 83.10 83.26 82.68 82.87 1025
3/13/2012 82.05 83.09 81.93 83.08 1552
3/12/2012 81.62 81.72 81.30 81.58 3335
3/9/2012 81.35 81.83 81.29 81.61 1846
3/8/2012 80.89 81.38 80.68 81.17 5314
Marketplace
Trading Center