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
12/31/2010 85.20 85.49 85.20 85.25 82
12/30/2010 85.38 85.54 85.21 85.28 172
12/29/2010 85.52 85.56 85.37 85.39 166
12/28/2010 85.32 85.42 85.15 85.32 257
12/27/2010 84.72 85.28 84.72 85.26 269
12/23/2010 85.14 85.26 85.01 85.11 237
12/22/2010 84.88 85.31 84.88 85.26 1348
12/21/2010 84.76 85.34 84.76 85.29 1715
12/20/2010 84.55 84.73 84.23 84.53 152
12/17/2010 84.15 84.33 83.93 84.26 184
12/16/2010 83.81 84.26 83.57 84.19 528
12/15/2010 84.21 84.36 83.63 83.67 1172
12/14/2010 84.31 84.56 83.94 84.20 139
12/13/2010 84.22 84.50 84.14 84.14 162
12/10/2010 83.66 84.12 83.54 84.09 290
12/9/2010 83.42 83.52 83.02 83.43 291
12/8/2010 82.82 83.03 82.44 82.97 483
12/7/2010 83.24 83.31 82.66 82.66 2331
12/6/2010 82.44 82.70 82.32 82.54 206
12/3/2010 82.05 82.61 82.00 82.61 242
12/2/2010 81.18 82.34 81.18 82.34 399
12/1/2010 80.52 81.23 80.52 81.15 590
11/30/2010 79.28 79.96 79.25 79.46 473
11/29/2010 79.48 80.08 79.04 80.00 455
11/26/2010 80.03 80.38 79.88 79.98 224
11/24/2010 80.03 80.60 80.02 80.60 235
11/23/2010 79.60 79.70 79.32 79.44 129
11/22/2010 80.65 80.75 79.84 80.65 118
11/19/2010 80.60 80.86 80.36 80.86 65
11/18/2010 80.39 80.99 80.38 80.78 294
11/17/2010 79.62 79.94 79.56 79.67 125
11/16/2010 80.62 80.62 79.32 79.69 105
11/15/2010 81.35 81.69 80.93 80.94 313
11/12/2010 81.52 81.66 80.69 80.93 344
11/11/2010 81.57 82.03 81.43 81.84 271
11/10/2010 81.73 82.12 81.12 82.11 951
11/9/2010 82.60 82.70 81.39 81.62 105
11/8/2010 82.57 82.57 82.12 82.46 303
11/5/2010 82.25 82.94 82.25 82.75 165
11/4/2010 81.48 82.33 81.41 82.31 122
11/3/2010 80.45 80.59 79.76 80.51 587
11/2/2010 80.28 80.40 80.03 80.25 183
11/1/2010 80.34 80.43 79.19 79.59 141
10/29/2010 79.64 79.88 79.45 79.77 56
10/28/2010 80.20 80.20 79.45 79.73 142
10/27/2010 79.34 79.65 79.01 79.65 99
10/26/2010 79.66 79.98 79.39 79.86 144
10/25/2010 80.20 80.57 79.88 79.89 273
10/22/2010 79.70 79.89 79.55 79.71 95
10/21/2010 80.07 80.07 79.18 79.62 70
10/20/2010 79.00 79.99 79.00 79.67 151
10/19/2010 79.19 79.64 78.55 78.74 178
10/18/2010 79.24 80.09 79.24 79.98 57
10/15/2010 80.00 80.01 78.88 79.26 302
10/14/2010 79.99 79.99 79.07 79.56 86
10/13/2010 79.96 80.45 79.67 80.01 164
10/12/2010 79.01 79.62 78.56 79.52 451
10/11/2010 79.18 79.35 78.99 79.21 130
10/8/2010 78.86 79.30 78.57 79.14 61
10/7/2010 79.16 79.16 78.29 78.69 164
10/6/2010 78.84 79.00 78.58 78.82 105
10/5/2010 77.88 78.95 77.88 78.85 169
10/4/2010 77.64 77.93 76.86 77.15 424
10/1/2010 77.82 77.97 77.40 77.80 107
9/30/2010 78.04 78.28 77.08 77.39 205
9/29/2010 77.45 77.78 77.19 77.47 135
9/28/2010 77.28 77.85 76.73 77.72 133
9/27/2010 77.80 77.80 77.28 77.28 42
9/24/2010 77.08 77.69 76.90 77.66 123
9/23/2010 76.16 76.78 75.91 76.06 360
9/22/2010 77.75 78.20 77.31 77.34 176
9/21/2010 78.19 78.55 77.79 77.91 265
9/20/2010 77.13 78.27 77.03 78.21 96
9/17/2010 77.44 77.44 76.85 76.95 84
9/16/2010 76.97 77.02 76.69 76.94 89
9/15/2010 76.65 77.26 76.65 77.23 99
9/14/2010 76.99 77.36 76.70 77.00 75
9/13/2010 76.95 77.24 76.83 77.22 131
9/10/2010 76.24 76.30 76.06 76.16 55
9/9/2010 76.18 76.28 75.71 75.92 174
9/8/2010 75.03 75.63 75.03 75.33 72
9/7/2010 75.57 75.57 74.84 74.85 1027
9/3/2010 75.62 75.96 75.40 75.90 229
9/2/2010 74.44 74.93 74.28 74.93 331
9/1/2010 73.00 74.29 72.98 74.29 207
8/31/2010 71.58 72.45 71.38 72.07 437
8/30/2010 72.77 72.92 71.87 71.87 128
8/27/2010 72.28 73.04 71.30 73.00 273
8/26/2010 72.38 72.64 71.50 71.71 370
8/25/2010 71.42 72.21 71.05 72.20 190
8/24/2010 72.16 72.33 71.45 71.81 210
8/23/2010 73.54 73.76 72.84 72.84 112
8/20/2010 73.29 73.29 72.72 73.11 152
8/19/2010 74.58 74.58 73.28 73.40 182
8/18/2010 74.49 75.25 74.32 74.93 229
8/17/2010 74.36 75.12 74.22 74.71 429
8/16/2010 73.35 73.98 73.29 73.80 484
8/13/2010 73.78 74.23 73.78 73.83 138
8/12/2010 73.45 74.33 73.21 74.11 252
8/11/2010 75.50 75.50 74.33 74.35 150
Marketplace
Trading Center