ISHARES RUSSELL 3000 VALUE IND $112.21

up +0.88


18/6/2013 04:18 PM  |  NYSEARCA : IWW  |  Industries :
Type:

IWW historical data

Date Open High Low Close Volume
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
7/30/2012 90.48 90.86 90.29 90.38 48
7/27/2012 89.35 90.71 89.35 90.45 52
7/26/2012 88.66 88.88 88.34 88.88 38
7/25/2012 87.72 87.72 87.09 87.39 29
7/24/2012 87.95 87.95 86.74 87.34 49
7/23/2012 87.49 88.35 87.49 88.19 94
7/20/2012 89.22 89.31 89.02 89.03 69
7/19/2012 90.00 90.11 89.56 89.77 223
7/18/2012 89.43 90.02 89.43 89.87 88
7/17/2012 89.14 89.52 88.57 89.48 132
7/16/2012 88.81 88.96 88.59 88.70 74
7/13/2012 87.96 89.03 87.90 89.03 169
7/12/2012 87.03 87.73 87.00 87.52 83
7/11/2012 88.02 88.10 87.53 87.93 111
7/10/2012 88.87 88.87 87.50 87.65 58
7/9/2012 88.26 88.26 88.07 88.22 14
7/6/2012 88.55 88.80 88.35 88.73 109
7/5/2012 89.75 89.94 89.23 89.43 137
7/3/2012 89.53 90.02 89.52 89.94 63
7/2/2012 89.47 89.47 88.96 89.33 83
6/29/2012 88.59 88.95 88.59 88.95 57
6/28/2012 86.51 86.87 86.00 86.83 82
6/27/2012 86.43 87.09 86.43 87.01 64
6/26/2012 85.76 86.21 85.44 85.99 163
6/25/2012 86.45 86.45 85.71 86.04 205
6/22/2012 87.31 87.60 87.02 87.52 249
6/21/2012 88.73 88.73 86.73 86.73 49
6/20/2012 88.68 88.77 88.14 88.60 105
6/19/2012 88.55 88.97 88.55 88.69 77
6/18/2012 87.45 88.02 87.39 87.80 239
6/15/2012 87.40 87.82 87.24 87.82 59
6/14/2012 86.51 86.84 86.51 86.62 55
6/13/2012 86.17 86.58 86.06 86.06 33
6/12/2012 85.47 86.45 85.47 86.45 17
6/11/2012 87.19 87.43 85.80 85.80 144
6/8/2012 85.70 86.63 85.51 86.55 75
6/7/2012 86.91 86.96 85.85 85.91 91
6/6/2012 84.41 85.86 84.41 85.79 38
6/5/2012 82.86 83.94 82.86 83.87 48
6/4/2012 83.48 83.69 82.60 83.14 142
6/1/2012 84.30 84.41 83.41 83.50 60
5/31/2012 85.41 85.70 84.81 85.60 96
5/30/2012 86.11 86.11 85.48 85.48 30
5/29/2012 86.60 86.89 86.26 86.80 65
5/25/2012 85.98 86.18 85.69 85.86 88
5/24/2012 85.78 85.94 85.33 85.94 51
5/23/2012 85.08 85.24 84.32 85.24 38
5/22/2012 85.53 86.34 85.26 85.69 150
5/21/2012 84.62 85.56 84.46 85.53 115
5/18/2012 85.43 85.43 84.43 84.55 180
5/17/2012 86.43 86.43 85.17 85.17 72
5/16/2012 87.10 87.49 86.39 86.43 56
5/15/2012 87.35 87.53 86.60 86.79 88
5/14/2012 87.39 87.81 87.27 87.29 84
5/11/2012 88.20 88.97 88.13 88.27 26
5/10/2012 88.96 89.13 88.58 88.64 85
5/9/2012 87.69 88.82 87.64 88.42 86
5/8/2012 88.60 89.03 88.16 89.03 62
5/7/2012 89.02 89.44 88.90 89.19 64
5/4/2012 89.76 89.76 88.98 89.20 148
5/3/2012 91.14 91.16 90.23 90.38 190
5/2/2012 91.02 91.29 90.66 91.17 130
5/1/2012 90.94 92.17 90.87 91.56 99
4/30/2012 91.18 91.18 90.61 90.86 370
4/27/2012 91.33 91.39 90.80 91.27 146
4/26/2012 90.19 91.24 90.19 91.11 249
4/25/2012 90.30 90.49 89.95 90.44 159
4/24/2012 89.13 89.65 89.07 89.55 168
4/23/2012 88.69 88.96 88.36 88.94 261
4/20/2012 89.85 90.11 89.66 89.66 82
4/19/2012 89.81 90.21 89.15 89.52 202
4/18/2012 89.86 90.01 89.67 89.77 65
4/17/2012 89.74 90.49 89.59 90.36 62
4/16/2012 89.34 89.50 88.69 89.15 450
4/13/2012 89.72 89.72 88.79 88.79 75
4/12/2012 88.84 90.08 88.84 90.00 134
4/11/2012 88.77 89.01 88.64 88.71 138
4/10/2012 89.33 89.50 87.90 88.02 584
4/9/2012 89.50 89.85 89.31 89.62 134
Marketplace
Trading Center