ISHARES RUSSELL 3000 INDEX $99.25

down -0.03


20/5/2013 04:20 PM  |  NYSEARCA : IWV  |  Industries :
Type:

IWV historical data

Date Open High Low Close Volume
3/15/2010 67.98 68.10 67.55 68.03 1826
3/12/2010 68.38 68.38 67.86 68.10 1625
3/11/2010 67.60 68.07 67.38 68.06 2276
3/10/2010 67.45 67.96 67.45 67.80 3377
3/9/2010 67.07 67.76 67.07 67.46 7257
3/8/2010 67.33 67.44 67.20 67.30 1703
3/5/2010 66.70 67.34 66.58 67.34 4304
3/4/2010 66.18 66.37 65.96 66.27 2915
3/3/2010 66.23 66.51 65.96 66.12 1890
3/2/2010 66.11 66.33 65.93 66.03 4246
3/1/2010 65.30 65.85 65.30 65.78 1843
2/26/2010 65.08 65.21 64.66 64.97 6148
2/25/2010 64.16 65.04 63.98 64.99 2988
2/24/2010 64.63 65.15 64.50 65.05 3835
2/23/2010 65.10 65.30 64.32 64.48 4067
2/22/2010 65.58 65.59 65.14 65.29 4904
2/19/2010 64.98 65.52 64.85 65.33 3840
2/18/2010 64.71 65.25 64.66 65.16 2937
2/17/2010 64.74 64.85 64.44 64.77 4701
2/16/2010 63.96 64.47 63.65 64.38 3384
2/12/2010 62.68 63.39 62.43 63.38 14554
2/11/2010 62.54 63.40 62.24 63.32 2355
2/10/2010 62.67 62.99 62.09 62.69 1789
2/9/2010 62.65 63.27 62.20 62.76 4916
2/8/2010 62.48 62.81 61.91 61.91 3990
2/5/2010 62.30 62.54 61.15 62.48 6595
2/4/2010 63.83 63.83 62.30 62.31 7622
2/3/2010 64.33 64.70 64.13 64.35 5095
2/2/2010 64.00 64.78 63.77 64.64 5726
2/1/2010 63.26 63.87 63.25 63.86 15578
1/29/2010 63.87 64.32 62.76 62.85 8989
1/28/2010 64.57 64.63 63.21 63.61 11689
1/27/2010 63.98 64.51 63.49 64.40 11024
1/26/2010 64.16 64.78 63.95 64.08 4608
1/25/2010 64.74 64.74 64.15 64.35 5986
1/22/2010 65.34 65.45 63.98 64.06 6265
1/21/2010 66.91 66.98 65.44 65.50 7246
1/20/2010 66.93 66.97 66.18 66.75 5910
1/19/2010 66.51 67.45 66.51 67.43 6662
1/15/2010 67.20 67.31 66.31 66.49 7433
1/14/2010 67.12 67.45 67.03 67.32 6351
1/13/2010 66.71 67.32 66.37 67.16 4231
1/12/2010 66.76 66.91 66.30 66.58 4454
1/11/2010 67.50 67.51 66.96 67.21 3115
1/8/2010 66.69 67.18 66.61 67.15 4756
1/7/2010 66.55 66.98 66.31 66.91 5392
1/6/2010 66.51 66.79 66.47 66.68 4710
1/5/2010 66.39 66.59 66.12 66.55 3498
1/4/2010 65.80 66.43 65.80 66.38 6321
12/31/2009 66.09 66.09 65.28 65.28 6878
12/30/2009 65.71 66.01 65.71 65.94 10574
12/29/2009 66.25 66.25 65.97 65.97 5584
12/28/2009 66.21 66.27 65.82 66.04 3784
12/24/2009 65.83 66.02 65.76 65.98 1908
12/23/2009 65.65 65.73 65.33 65.67 6247
12/22/2009 65.66 65.88 65.57 65.78 17212
12/21/2009 65.14 65.68 65.13 65.46 17188
12/18/2009 64.79 64.86 64.20 64.86 14777
12/17/2009 64.66 64.81 64.30 64.42 3169
12/16/2009 65.30 65.46 65.00 65.13 7429
12/15/2009 65.00 65.33 64.83 64.99 2749
12/14/2009 65.12 65.31 64.89 65.31 1849
12/11/2009 64.69 64.84 64.40 64.73 3542
12/10/2009 64.52 64.71 64.32 64.43 15136
12/9/2009 63.90 64.19 63.53 64.12 9605
12/8/2009 64.10 64.29 63.67 63.86 4776
12/7/2009 64.55 64.95 64.37 64.60 2145
12/4/2009 65.09 65.40 64.01 64.64 2978
12/3/2009 64.91 65.26 64.12 64.19 2562
12/2/2009 64.59 65.15 64.50 64.73 2875
12/1/2009 64.39 64.82 64.28 64.59 4494
11/30/2009 63.45 63.91 63.23 63.87 7787
11/27/2009 62.92 64.09 62.62 63.55 1841
11/25/2009 64.55 64.78 64.40 64.68 5026
11/24/2009 64.51 64.54 63.94 64.42 3932
11/23/2009 64.36 64.93 64.27 64.45 4881
11/20/2009 63.55 63.80 63.36 63.65 2797
11/19/2009 64.28 64.34 63.46 63.89 6338
11/18/2009 64.89 64.93 64.42 64.79 3647
11/17/2009 64.59 64.89 64.40 64.84 2398
11/16/2009 64.20 65.08 64.20 64.81 2724
11/13/2009 63.60 64.03 63.25 63.83 1581
11/12/2009 64.05 64.38 63.28 63.45 2179
11/11/2009 64.30 64.53 63.86 64.15 2665
11/10/2009 63.62 64.00 63.43 63.80 4369
11/9/2009 62.92 63.79 62.88 63.75 2065
11/6/2009 61.86 62.60 61.78 62.38 5573
11/5/2009 61.47 62.30 61.41 62.29 2079
11/4/2009 61.50 61.91 60.95 61.02 2458
11/3/2009 60.39 61.04 60.29 60.97 1755
11/2/2009 60.66 61.34 59.95 60.74 3620
10/30/2009 61.85 62.01 60.25 60.38 4810
10/29/2009 61.13 62.22 61.13 62.12 4166
10/28/2009 62.03 62.13 60.74 60.75 7121
10/27/2009 62.58 62.76 62.03 62.18 5034
10/26/2009 63.22 63.94 62.34 62.46 2146
10/23/2009 64.24 64.24 62.98 63.19 2340
10/22/2009 63.27 64.18 62.87 63.99 2955
10/21/2009 63.82 64.60 63.29 63.30 3211
10/20/2009 64.49 64.49 63.65 63.94 2226
Marketplace
Trading Center