ISHARES RUSSELL 3000 VALUE IND $111.53

down -0.01


24/5/2013 04:24 PM  |  NYSEARCA : IWW  |  Industries :
Type:

IWW historical data

Date Open High Low Close Volume
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
10/12/2011 78.33 79.70 78.33 78.84 547
10/11/2011 77.49 78.15 77.31 77.77 171
10/10/2011 76.85 77.82 76.85 77.82 134
10/7/2011 76.61 76.61 75.15 75.31 333
10/6/2011 74.55 76.29 74.55 76.27 480
10/5/2011 73.44 74.73 73.04 74.66 132
10/4/2011 70.47 73.37 69.75 73.26 379
10/3/2011 73.52 74.10 71.32 71.32 233
9/30/2011 74.81 75.23 73.90 74.00 130
9/29/2011 76.07 76.42 74.69 75.85 264
9/28/2011 76.69 76.90 74.59 74.67 501
9/27/2011 77.23 77.90 76.26 76.26 180
9/26/2011 74.47 75.62 73.87 75.60 188
9/23/2011 72.70 73.86 72.70 73.72 782
9/22/2011 73.74 74.27 72.45 73.69 552
9/21/2011 78.47 78.50 75.84 75.84 102
9/20/2011 79.02 79.79 78.60 78.60 55
9/19/2011 78.60 78.92 78.01 78.79 204
9/16/2011 79.92 80.15 79.56 79.56 47
9/15/2011 79.03 79.57 78.43 79.57 113
9/14/2011 77.60 79.00 76.74 78.18 137
9/13/2011 76.75 77.42 76.56 77.18 111
9/12/2011 75.85 76.47 74.80 76.47 372
9/9/2011 76.82 77.34 75.71 75.95 75
9/8/2011 78.97 79.21 77.85 78.05 43
9/7/2011 77.67 78.99 77.61 78.98 99
9/6/2011 75.10 76.55 75.04 76.55 219
9/2/2011 77.92 78.19 77.06 77.35 210
9/1/2011 80.68 81.32 79.48 79.48 99
8/31/2011 80.80 81.31 80.08 80.62 243
8/30/2011 79.70 80.35 79.12 80.18 111
8/29/2011 79.01 80.13 78.69 80.13 118
8/26/2011 76.14 77.92 75.26 77.54 76
8/25/2011 78.71 79.05 76.41 76.41 156
8/24/2011 76.36 77.91 76.30 77.86 184
8/23/2011 74.61 76.56 74.33 76.55 193
8/22/2011 76.19 76.19 74.21 74.21 123
8/19/2011 74.64 76.32 74.37 74.37 604
8/18/2011 77.07 77.07 75.04 75.78 182
8/17/2011 79.50 80.05 78.61 79.12 201
8/16/2011 79.01 79.44 78.50 79.18 109
8/15/2011 78.41 79.60 78.41 79.43 94
8/12/2011 78.62 78.77 77.26 77.57 214
8/11/2011 74.51 78.49 74.44 77.45 629
8/10/2011 76.04 76.51 73.67 73.68 1035
8/9/2011 74.79 77.40 73.29 77.40 550
8/8/2011 77.20 78.03 73.76 73.76 306
8/5/2011 80.63 80.84 77.40 79.38 1050
8/4/2011 82.70 82.77 79.74 79.74 626
8/3/2011 83.70 83.97 82.23 83.97 189
8/2/2011 85.24 85.42 83.63 83.63 154
8/1/2011 87.27 87.36 85.27 85.91 757
7/29/2011 85.95 86.73 85.50 86.11 216
7/28/2011 87.20 87.77 86.75 86.79 214
7/27/2011 88.40 88.40 87.02 87.21 368
7/26/2011 89.18 89.24 88.81 88.84 56
7/25/2011 89.03 89.73 89.03 89.28 85
7/22/2011 89.97 90.00 89.54 89.93 33
7/21/2011 89.06 90.13 89.06 90.04 101
7/20/2011 88.56 88.71 88.36 88.57 56
7/19/2011 87.59 88.38 87.53 88.31 84
7/18/2011 87.80 87.80 86.53 87.18 37
7/15/2011 88.14 88.35 87.64 88.07 47
7/14/2011 88.76 88.91 87.85 87.93 99
7/13/2011 88.69 89.37 88.34 88.58 95
7/12/2011 88.31 89.09 88.24 88.24 141
7/11/2011 89.21 89.26 88.33 88.34 72
7/8/2011 90.30 90.39 89.83 90.39 178
7/7/2011 90.91 91.32 90.78 91.15 39
7/6/2011 90.11 90.15 89.77 90.12 73
7/5/2011 90.35 90.37 90.05 90.26 164
7/1/2011 90.23 90.98 90.23 90.93 44
6/30/2011 89.26 89.74 89.00 89.67 190
6/29/2011 88.43 88.92 88.38 88.91 52
6/28/2011 87.49 87.97 87.49 87.93 93
6/27/2011 86.53 87.36 86.47 87.27 53
6/24/2011 87.24 87.24 86.39 86.50 50
6/23/2011 86.78 87.32 86.15 87.30 178
6/22/2011 87.93 88.52 87.93 87.94 97
6/21/2011 87.64 88.39 87.64 88.35 32
6/20/2011 86.71 87.29 86.71 87.20 60
6/17/2011 86.97 87.26 86.64 86.77 160
6/16/2011 86.21 86.67 85.90 86.36 83
6/15/2011 86.81 87.09 85.86 86.14 191
6/14/2011 87.34 87.91 87.34 87.60 513
6/10/2011 87.17 87.24 86.22 86.47 66
6/9/2011 87.06 87.91 87.06 87.61 41
6/8/2011 87.22 87.42 86.77 86.81 91
6/7/2011 87.63 87.99 87.42 87.42 173
6/6/2011 88.22 88.22 87.24 87.30 138
6/3/2011 88.16 88.92 88.10 88.42 53
6/2/2011 89.41 89.58 88.83 89.24 223
6/1/2011 91.36 91.36 89.38 89.38 96
5/31/2011 91.42 91.59 91.00 91.57 71
5/27/2011 90.36 90.83 90.36 90.62 39
Marketplace
Trading Center