Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	68.23	68.76	68.12	68.55	72,367,848	+0.50(+0.73%)
Jun 29, 2011	67.97	68.22	67.43	68.06	82,394,912	+0.32(+0.48%)
Jun 28, 2011	66.92	67.77	66.79	67.73	65,233,684	+1.03(+1.55%)
Jun 27, 2011	66.16	66.83	65.78	66.70	59,410,860	+0.51(+0.78%)
Jun 24, 2011	66.76	66.86	65.80	66.18	89,219,880	-0.34(-0.51%)
Jun 23, 2011	65.51	66.66	64.83	66.52	111,733,200	+0.26(+0.39%)
Jun 22, 2011	66.42	67.15	66.24	66.27	67,420,048	-0.51(-0.77%)
Jun 21, 2011	65.89	66.87	65.75	66.78	91,756,824	+1.42(+2.17%)
Jun 20, 2011	65.27	65.41	65.02	65.36	64,430,520	+0.60(+0.92%)
Jun 17, 2011	65.40	65.51	64.44	64.77	94,049,904	+0.02(+0.03%)
Jun 16, 2011	64.65	65.31	63.94	64.75	98,825,744	+0.15(+0.23%)
Jun 15, 2011	65.08	65.58	64.35	64.60	107,796,752	-1.18(-1.79%)
Jun 14, 2011	64.94	65.97	64.90	65.78	80,517,368	+1.38(+2.15%)
Jun 13, 2011	64.77	65.11	64.04	64.40	72,814,680	-0.18(-0.28%)
Jun 10, 2011	65.22	65.33	64.29	64.58	86,752,488	-1.05(-1.60%)
Jun 09, 2011	65.47	65.99	65.18	65.63	70,621,280	+0.35(+0.53%)
Jun 08, 2011	65.80	66.00	65.17	65.28	81,808,384	-0.74(-1.12%)
Jun 07, 2011	66.27	66.59	65.84	66.02	70,438,144	+0.16(+0.24%)
Jun 06, 2011	66.86	67.12	65.81	65.86	77,031,304	-1.10(-1.64%)
Jun 03, 2011	66.90	67.67	66.81	66.96	92,394,944	-0.08(-0.12%)
May 24, 2011	67.55	67.86	66.92	67.05	72,739,704	-0.32(-0.48%)
May 23, 2011	67.41	67.85	67.25	67.37	61,222,092	-1.23(-1.80%)
May 20, 2011	68.93	69.09	68.13	68.60	67,670,320	-0.51(-0.73%)
May 19, 2011	69.43	69.52	68.49	69.11	63,860,036	+0.15(+0.22%)
May 18, 2011	68.00	68.99	67.89	68.96	65,843,456	+1.04(+1.54%)
May 17, 2011	67.58	68.16	67.39	67.92	92,379,656	-0.22(-0.32%)
May 16, 2011	68.69	69.45	68.07	68.13	83,068,360	-1.01(-1.46%)
May 13, 2011	70.18	70.37	68.94	69.14	90,197,784	-0.98(-1.39%)
May 12, 2011	69.11	70.32	68.70	70.12	96,655,304	+0.61(+0.88%)
May 11, 2011	70.57	70.67	69.17	69.50	98,234,480	-1.31(-1.85%)
May 10, 2011	70.10	70.82	70.01	70.81	53,641,484	+1.07(+1.53%)
May 09, 2011	68.86	69.82	68.75	69.74	55,328,024	+0.80(+1.16%)
May 06, 2011	69.34	69.83	68.59	68.94	92,393,448	+0.36(+0.53%)
May 05, 2011	68.42	69.61	68.23	68.58	110,966,152	-0.31(-0.46%)
May 04, 2011	69.89	69.93	68.49	68.89	78,226,184	-0.90(-1.29%)
May 03, 2011	70.61	70.78	69.31	69.79	67,694,912	-0.89(-1.26%)
May 02, 2011	70.80	70.81	70.61	70.69	59,150,560	-0.84(-1.17%)
Apr 29, 2011	71.36	71.76	71.14	71.52	49,556,488	+0.26(+0.36%)
Apr 28, 2011	70.87	71.62	70.80	71.27	52,503,380	+0.32(+0.46%)
Apr 27, 2011	70.56	71.01	70.28	70.95	53,967,852	+0.42(+0.60%)
Apr 26, 2011	69.98	70.93	69.84	70.52	64,209,880	+0.70(+1.00%)
Apr 25, 2011	69.90	69.98	69.36	69.83	28,323,442	-0.09(-0.13%)
Apr 21, 2011	69.83	69.94	69.32	69.92	36,698,708	+0.51(+0.74%)
Apr 20, 2011	69.13	69.46	68.93	69.41	56,874,972	+1.39(+2.05%)
Apr 19, 2011	68.23	68.47	67.62	68.01	38,626,752	+0.02(+0.02%)
Apr 18, 2011	68.10	68.11	67.42	68.00	70,795,376	-1.14(-1.65%)
Apr 15, 2011	68.44	69.14	68.11	69.14	64,866,952	+0.73(+1.07%)
Apr 14, 2011	67.55	68.48	67.43	68.41	70,704,968	+0.31(+0.46%)
Apr 13, 2011	68.43	68.56	67.62	68.10	97,174,488	+0.09(+0.13%)
Apr 12, 2011	68.54	68.76	67.93	68.01	70,183,160	-0.90(-1.31%)
Apr 11, 2011	69.56	69.78	68.64	68.91	50,472,192	-0.62(-0.89%)
Apr 08, 2011	70.58	70.67	69.21	69.53	76,884,616	-0.74(-1.05%)
Apr 07, 2011	70.75	71.02	70.06	70.27	83,884,760	-0.42(-0.60%)
Apr 06, 2011	70.90	71.10	70.30	70.69	71,314,048	+0.16(+0.22%)
Apr 05, 2011	70.11	70.99	69.98	70.53	54,916,728	+0.38(+0.54%)
Apr 04, 2011	70.18	70.35	69.99	70.15	51,016,824	+0.16(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Free News Feed