ISHARES RUSSELL 3000 INDEX $98.21

down -0.17


23/5/2013 04:23 PM  |  NYSEARCA : IWV  |  Industries :
Type:

IWV historical data

Date Open High Low Close Volume
12/30/2010 74.99 75.19 74.94 75.03 2566
12/29/2010 75.14 75.24 75.05 75.13 2735
12/28/2010 75.11 75.12 74.82 74.99 9740
12/27/2010 74.65 75.00 74.56 74.95 1534
12/23/2010 74.91 75.03 74.76 74.90 1988
12/22/2010 74.90 75.09 74.81 75.03 2234
12/21/2010 74.90 75.20 74.81 75.13 2971
12/20/2010 74.68 74.82 74.29 74.62 6164
12/17/2010 74.27 74.55 74.16 74.47 6391
12/16/2010 73.93 74.36 73.68 74.31 2357
12/15/2010 74.09 74.41 73.74 73.85 1784
12/14/2010 74.32 74.50 73.97 74.17 2206
12/13/2010 74.54 74.54 74.10 74.14 3622
12/10/2010 73.89 74.21 73.64 74.15 1417
12/9/2010 73.80 73.80 73.34 73.67 1966
12/8/2010 73.27 73.51 72.96 73.40 1777
12/7/2010 73.92 73.92 73.16 73.20 2252
12/6/2010 73.04 73.31 72.95 73.15 2909
12/3/2010 72.70 73.24 72.61 73.16 3576
12/2/2010 72.13 72.92 72.08 72.88 4690
12/1/2010 71.50 72.12 71.44 72.00 2966
11/30/2010 70.26 70.88 70.12 70.41 4376
11/29/2010 70.56 71.09 70.08 70.93 6430
11/26/2010 70.90 71.33 70.86 70.91 527
11/24/2010 70.89 71.53 70.89 71.53 1812
11/23/2010 70.58 70.69 70.15 70.42 3650
11/22/2010 71.03 71.43 70.60 71.42 2628
11/19/2010 71.07 71.42 70.73 71.39 1997
11/18/2010 70.82 71.39 70.77 71.15 12268
11/17/2010 70.04 70.36 69.88 70.11 3045
11/16/2010 70.68 70.98 69.71 70.03 2579
11/15/2010 71.47 71.74 71.13 71.17 2996
11/12/2010 71.67 71.94 70.94 71.15 15218
11/11/2010 71.82 72.25 71.59 72.16 3337
11/10/2010 71.95 72.41 71.49 72.41 9332
11/9/2010 72.78 72.86 71.73 72.02 2329
11/8/2010 72.51 72.65 72.25 72.60 1754
11/5/2010 72.40 72.81 72.34 72.67 1600
11/4/2010 71.80 72.42 71.76 72.39 2949
11/3/2010 70.88 71.04 70.17 71.01 9212
11/2/2010 70.67 70.86 70.44 70.75 1254
11/1/2010 70.39 70.86 69.71 70.10 1906
10/29/2010 69.90 70.24 69.89 70.15 2810
10/28/2010 70.43 70.49 69.71 70.05 2317
10/27/2010 69.67 70.08 69.39 70.03 2647
10/26/2010 69.88 70.31 69.70 70.20 1786
10/25/2010 70.45 70.83 70.16 70.19 2878
10/22/2010 69.84 70.03 69.75 69.97 1572
10/21/2010 69.99 70.37 69.21 69.74 2521
10/20/2010 69.03 69.98 69.03 69.67 2270
10/19/2010 69.28 69.68 68.57 68.94 2309
10/18/2010 69.61 70.14 69.51 70.07 2794
10/15/2010 70.04 70.05 69.13 69.61 1698
10/14/2010 69.65 69.84 69.10 69.53 1666
10/13/2010 69.68 70.12 69.41 69.75 2918
10/12/2010 68.69 69.36 68.37 69.21 3124
10/11/2010 69.00 69.15 68.75 68.96 2077
10/8/2010 68.49 69.09 68.29 68.89 2727
10/7/2010 68.80 68.80 68.03 68.46 3879
10/6/2010 68.52 68.73 68.26 68.52 2125
10/5/2010 67.81 68.75 67.73 68.61 2442
10/4/2010 67.59 67.90 66.90 67.20 2516
10/1/2010 67.94 68.03 67.38 67.77 9624
9/30/2010 68.06 68.39 67.16 67.45 4109
9/29/2010 67.53 67.90 67.37 67.65 1961
9/28/2010 67.54 67.89 66.75 67.76 2964
9/27/2010 67.68 67.82 67.37 67.42 3341
9/24/2010 66.98 67.73 66.98 67.67 1902
9/23/2010 66.27 67.00 66.12 66.25 8854
9/22/2010 67.35 67.73 66.91 67.13 1662
9/21/2010 67.70 67.99 67.25 67.49 2876
9/20/2010 66.78 67.78 66.64 67.66 6014
9/17/2010 66.87 66.90 66.34 66.59 2294
9/16/2010 66.38 66.55 66.15 66.50 2219
9/15/2010 66.09 66.64 65.92 66.57 1821
9/14/2010 66.21 66.68 65.98 66.30 1180
9/13/2010 66.16 66.46 66.03 66.37 1341
9/10/2010 65.32 65.61 65.21 65.53 1734
9/9/2010 65.74 65.76 65.03 65.20 980
9/8/2010 64.60 65.20 64.58 64.93 1206
9/7/2010 64.96 65.05 64.48 64.56 1671
9/3/2010 65.17 65.39 64.80 65.31 2636
9/2/2010 63.94 64.47 63.82 64.46 2752
9/1/2010 62.71 63.88 62.71 63.81 3126
8/31/2010 61.69 62.30 61.46 61.93 4493
8/30/2010 62.63 62.89 61.91 61.91 1142
8/27/2010 62.20 62.92 61.32 62.90 3419
8/26/2010 62.49 62.63 61.65 61.78 3278
8/25/2010 61.52 62.45 61.08 62.23 7948
8/24/2010 62.11 62.47 61.56 61.94 2969
8/23/2010 63.43 63.79 62.85 62.85 2807
8/20/2010 63.15 63.26 62.66 63.17 2601
8/19/2010 64.21 64.37 63.13 63.39 5268
8/18/2010 64.39 64.85 63.95 64.51 2352
8/17/2010 64.13 64.84 63.92 64.37 1058
8/16/2010 63.08 63.75 62.87 63.51 1540
8/13/2010 63.49 63.91 63.45 63.47 2321
8/12/2010 63.11 63.97 62.95 63.74 3380
8/11/2010 64.91 64.91 64.02 64.14 4356
8/10/2010 65.90 66.38 65.48 66.03 2087
Marketplace
Trading Center