ISHARES RUSSELL 3000 VALUE IND $112.67

up +1.27


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

IWW historical data

Date Open High Low Close Volume
12/21/2012 95.22 95.67 95.01 95.43 548
12/20/2012 95.90 96.39 95.79 96.39 440
12/19/2012 96.50 96.50 95.80 95.81 562
12/18/2012 96.13 97.11 96.12 97.06 582
12/17/2012 95.17 95.95 95.17 95.95 884
12/14/2012 94.89 95.08 94.70 94.81 2989
12/13/2012 95.56 95.69 94.79 95.04 312
12/12/2012 95.78 96.22 95.48 95.54 4410
12/11/2012 95.24 95.63 95.10 95.37 1009
12/10/2012 94.68 95.00 94.60 94.88 1050
12/7/2012 94.55 94.75 94.25 94.72 214
12/6/2012 93.93 94.30 93.88 94.30 754
12/5/2012 93.62 94.35 93.27 93.89 316
12/4/2012 93.50 93.83 93.23 93.47 209
12/3/2012 94.24 94.25 93.43 93.43 271
11/30/2012 93.92 94.03 93.67 93.88 123
11/29/2012 93.76 93.97 93.43 93.89 384
11/28/2012 92.30 93.36 91.84 93.31 252
11/27/2012 93.11 93.37 92.61 92.67 342
11/26/2012 92.96 93.17 92.60 93.17 231
11/23/2012 92.62 93.37 92.54 93.37 178
11/21/2012 92.02 92.20 91.99 92.19 100
11/20/2012 91.58 92.11 91.40 92.00 256
11/19/2012 91.36 91.87 91.22 91.87 103
11/16/2012 89.89 90.35 89.43 90.34 165
11/15/2012 89.88 90.26 89.38 89.84 1365
11/14/2012 91.40 91.40 89.77 89.96 286
11/13/2012 91.12 92.16 91.03 91.32 756
11/12/2012 91.87 91.93 91.50 91.65 1230
11/9/2012 91.35 92.50 91.35 91.71 328
11/8/2012 92.70 93.16 91.94 91.94 119
11/7/2012 93.79 93.83 92.35 92.68 218
11/6/2012 94.45 95.37 94.45 95.06 70
11/5/2012 93.99 94.41 93.80 94.22 80
11/2/2012 95.41 95.41 94.10 94.17 545
11/1/2012 94.17 95.02 94.13 95.02 269
10/31/2012 94.08 94.24 93.51 93.98 267
10/26/2012 93.85 94.06 93.41 93.73 48
10/25/2012 94.36 94.50 93.75 94.08 146
10/24/2012 94.16 94.28 93.57 93.66 84
10/23/2012 94.18 94.19 93.35 93.90 91
10/22/2012 95.26 95.26 94.59 95.04 2239
10/19/2012 96.20 96.26 95.20 95.34 65
10/18/2012 96.58 96.93 96.53 96.89 59
10/17/2012 96.05 96.71 95.97 96.68 83
10/16/2012 95.28 95.84 95.28 95.81 226
10/15/2012 94.37 94.90 94.19 94.90 67
10/12/2012 94.73 94.79 94.06 94.20 137
10/11/2012 95.02 95.24 94.85 94.85 1010
10/10/2012 94.64 94.64 94.34 94.48 76
10/9/2012 96.08 96.08 95.21 95.26 184
10/8/2012 95.61 95.92 95.61 95.91 76
10/5/2012 96.47 96.57 95.82 96.06 53
10/4/2012 95.51 95.94 95.43 95.88 73
10/3/2012 95.20 95.43 94.82 95.10 72
10/2/2012 95.17 95.19 94.60 94.95 137
10/1/2012 94.92 95.53 94.61 94.72 201
9/28/2012 94.31 94.74 94.24 94.44 95
9/27/2012 94.29 94.91 94.26 94.84 49
9/26/2012 94.49 94.51 93.84 94.03 2687
9/25/2012 95.81 95.98 94.52 94.57 77
9/24/2012 95.23 95.70 95.23 95.55 49
9/21/2012 96.68 96.68 96.08 96.13 1017
9/20/2012 95.64 96.02 95.53 96.02 71
9/19/2012 96.18 96.49 96.00 96.17 2848
9/18/2012 96.11 96.23 95.88 96.06 3063
9/17/2012 96.79 96.79 96.18 96.34 71
9/14/2012 96.68 97.25 96.68 97.02 90
9/13/2012 94.75 96.67 94.75 96.41 44
9/12/2012 95.00 95.05 94.77 94.91 50
9/11/2012 94.30 94.75 94.30 94.61 109
9/10/2012 94.52 94.72 94.46 94.46 17
9/7/2012 94.17 94.61 94.17 94.61 11
9/6/2012 92.57 94.01 92.57 93.99 166
9/5/2012 92.10 92.28 91.99 92.05 46
9/4/2012 91.93 92.01 91.53 92.01 26
8/31/2012 91.69 92.31 91.69 92.02 46
8/30/2012 91.80 91.81 91.48 91.81 98
8/29/2012 92.20 92.42 92.20 92.30 11
8/28/2012 91.99 92.39 91.99 92.06 88
8/27/2012 92.34 92.44 92.10 92.22 64
8/24/2012 91.50 92.34 91.50 92.34 23
8/23/2012 92.07 92.14 91.72 91.83 51
8/22/2012 92.39 92.58 92.17 92.50 20
8/21/2012 93.33 93.45 92.53 92.61 39
8/20/2012 92.59 92.73 92.38 92.73 100
8/17/2012 92.81 92.81 92.57 92.75 81
8/16/2012 92.16 92.74 91.96 92.61 25
8/15/2012 91.77 92.06 91.77 92.00 123
8/14/2012 92.19 92.21 91.91 91.91 14
8/13/2012 91.70 91.84 91.64 91.84 17
8/10/2012 91.88 92.17 91.55 92.11 73
8/9/2012 91.62 92.09 91.62 91.96 63
8/8/2012 91.52 91.81 91.52 91.73 39
8/7/2012 91.70 91.91 91.64 91.65 68
8/6/2012 91.04 91.38 91.04 91.04 101
8/3/2012 90.39 90.89 90.39 90.71 39
8/2/2012 89.01 89.24 88.39 88.93 96
8/1/2012 90.30 90.40 89.70 89.70 83
7/31/2012 90.32 90.54 90.07 90.16 75
Marketplace
Trading Center