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
3/7/2012 88.30 88.95 88.19 88.81 208
3/6/2012 88.71 88.71 87.91 88.11 109
3/5/2012 89.71 89.71 89.23 89.61 61
3/2/2012 90.21 90.31 89.63 89.82 91
3/1/2012 89.81 90.44 89.81 90.25 130
2/29/2012 90.37 90.60 89.67 89.69 166
2/28/2012 90.18 90.38 90.00 90.20 108
2/27/2012 89.36 90.37 89.14 90.16 140
2/24/2012 90.12 90.18 89.79 89.87 46
2/23/2012 89.34 89.97 89.11 89.91 95
2/22/2012 89.75 89.87 89.34 89.37 233
2/21/2012 90.30 90.39 89.74 89.95 133
2/17/2012 90.11 90.15 89.83 90.07 184
2/16/2012 88.56 89.75 88.54 89.71 191
2/15/2012 89.19 89.29 88.45 88.56 253
2/14/2012 88.82 88.94 88.41 88.94 1723
2/13/2012 89.21 89.34 88.84 89.13 202
2/10/2012 88.49 88.56 88.25 88.55 53
2/9/2012 89.37 89.43 89.08 89.25 41
2/8/2012 89.15 89.45 88.86 89.35 294
2/7/2012 88.50 89.24 88.33 89.10 302
2/6/2012 88.64 88.86 88.57 88.86 46
2/3/2012 88.57 89.00 88.46 88.98 81
2/2/2012 87.64 87.78 87.43 87.60 169
2/1/2012 87.07 87.82 87.07 87.49 292
1/31/2012 86.88 87.00 86.18 86.40 242
1/30/2012 86.12 86.50 85.74 86.44 888
1/27/2012 86.83 87.11 86.51 86.99 236
1/26/2012 87.91 87.97 86.63 86.86 55
1/25/2012 86.50 87.69 86.39 87.51 554
1/24/2012 86.54 87.02 86.48 86.96 345
1/23/2012 87.42 87.60 86.81 87.12 1009
1/20/2012 86.83 87.18 86.70 87.13 361
1/19/2012 86.76 87.10 86.71 86.99 288
1/18/2012 85.53 86.67 85.43 86.67 137
1/17/2012 86.26 86.42 85.43 85.63 787
1/13/2012 85.42 85.66 84.87 85.66 416
1/12/2012 86.08 86.24 85.55 86.08 139
1/11/2012 85.54 86.01 85.34 85.91 281
1/10/2012 85.74 85.91 85.55 85.66 323
1/9/2012 84.62 84.90 84.37 84.79 487
1/6/2012 84.70 84.88 84.16 84.50 630
1/5/2012 83.92 84.86 83.71 84.75 172
1/4/2012 84.14 84.50 83.78 84.40 239
1/3/2012 84.77 84.99 84.33 84.46 1060
12/30/2011 83.50 83.56 83.14 83.14 423
12/29/2011 82.95 83.60 82.87 83.57 640
12/28/2011 83.70 83.74 82.53 82.58 349
12/27/2011 83.60 83.95 83.49 83.68 1134
12/23/2011 83.52 83.82 83.20 83.78 1268
12/22/2011 82.59 83.19 82.38 83.17 1134
12/21/2011 82.14 82.80 81.78 82.73 537
12/20/2011 80.75 82.28 80.75 82.09 463
12/19/2011 81.00 81.20 79.46 79.57 1171
12/16/2011 81.02 81.57 80.53 80.75 906
12/15/2011 80.82 81.08 80.34 80.51 578
12/14/2011 80.44 80.65 79.96 80.03 572
12/13/2011 82.25 82.34 80.27 80.65 497
12/12/2011 82.01 82.01 80.89 81.46 661
12/9/2011 81.66 83.01 81.66 82.90 271
12/8/2011 82.95 82.95 81.14 81.19 372
12/7/2011 82.43 83.83 82.36 83.41 299
12/6/2011 82.90 83.49 82.56 83.10 307
12/5/2011 83.09 83.60 82.41 82.91 672
12/2/2011 82.46 82.93 81.97 81.98 296
12/1/2011 81.80 82.18 81.50 81.68 463
11/30/2011 80.64 82.15 80.63 82.15 979
11/29/2011 78.14 78.86 78.10 78.40 592
11/28/2011 78.08 78.49 77.48 78.08 1182
11/25/2011 75.84 76.88 75.84 76.06 202
11/23/2011 77.11 77.11 76.05 76.05 1486
11/22/2011 78.18 78.45 77.58 77.89 474
11/21/2011 78.80 78.91 77.85 78.50 405
11/18/2011 80.10 80.36 79.70 79.98 173
11/17/2011 80.92 81.12 79.52 79.86 396
11/16/2011 81.83 82.46 81.00 81.00 337
11/15/2011 81.85 82.88 81.54 82.45 555
11/14/2011 82.64 82.64 81.77 82.12 232
11/11/2011 82.54 83.39 82.54 83.17 226
11/10/2011 81.72 81.91 80.84 81.50 428
11/9/2011 82.05 82.23 80.51 80.70 254
11/8/2011 83.25 83.86 82.49 83.86 212
11/7/2011 82.49 82.89 81.49 82.83 506
11/4/2011 82.29 82.40 81.36 82.18 320
11/3/2011 82.31 83.05 81.05 82.96 619
11/2/2011 81.08 81.50 80.64 81.44 80
11/1/2011 80.16 81.03 79.73 79.84 623
10/31/2011 83.76 83.76 82.50 82.50 391
10/28/2011 84.52 84.91 84.35 84.88 175
10/27/2011 83.99 85.24 83.55 84.93 262
10/26/2011 81.36 82.03 80.64 81.75 1969
10/25/2011 81.85 81.85 80.43 80.47 834
10/24/2011 81.30 82.45 81.30 82.38 132
10/21/2011 80.51 81.15 80.40 81.14 124
10/20/2011 79.20 79.85 78.20 79.59 321
10/19/2011 79.74 80.37 78.98 79.01 227
10/18/2011 77.85 80.50 77.47 79.85 478
10/17/2011 79.02 79.15 77.82 77.82 375
10/14/2011 79.29 79.59 78.80 79.59 252
10/13/2011 78.33 78.73 77.47 78.34 162
Marketplace
Trading Center