IWM: Historical Prices for ISHARE RUS 2000 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	59.38	59.93	58.75	59.49	91,986,700	59.49
8-Feb-10	59.08	59.60	58.62	58.68	61,579,200	58.68
5-Feb-10	59.17	59.33	58.00	59.27	106,752,200	59.27
4-Feb-10	60.66	60.68	58.99	59.04	99,155,300	59.04
3-Feb-10	61.20	61.63	60.59	61.08	50,241,000	61.08
2-Feb-10	60.93	61.56	60.62	61.49	71,047,700	61.49
1-Feb-10	60.39	60.94	60.16	60.82	60,615,000	60.82
29-Jan-10	61.03	61.69	59.97	60.11	79,314,400	60.11
28-Jan-10	61.96	61.99	60.22	60.78	93,814,200	60.78
27-Jan-10	60.92	61.94	60.71	61.84	72,565,800	61.84
26-Jan-10	61.57	62.03	61.14	61.19	58,213,200	61.19
25-Jan-10	62.08	62.15	61.33	61.80	62,298,700	61.80
22-Jan-10	62.76	63.06	61.18	61.73	83,757,000	61.73
21-Jan-10	63.96	64.48	62.64	62.86	98,323,100	62.86
20-Jan-10	64.39	64.40	63.19	63.91	62,485,000	63.91
19-Jan-10	63.92	64.87	63.92	64.85	46,839,000	64.85
15-Jan-10	64.65	64.80	63.27	63.68	68,725,100	63.68
14-Jan-10	64.14	64.82	64.02	64.62	41,859,800	64.62
13-Jan-10	63.78	64.51	63.23	64.38	39,501,900	64.38
12-Jan-10	63.86	64.16	63.26	63.56	45,854,900	63.56
11-Jan-10	64.78	64.88	64.01	64.26	51,638,900	64.26
8-Jan-10	63.94	64.52	63.80	64.52	48,811,500	64.52
7-Jan-10	63.74	64.22	63.14	64.17	56,123,500	64.17
6-Jan-10	63.76	64.10	63.54	63.70	59,708,600	63.70
5-Jan-10	63.88	64.18	63.49	63.76	55,523,100	63.76
4-Jan-10	63.29	64.04	63.27	63.98	42,863,900	63.98
31-Dec-09	63.23	63.57	62.26	62.44	34,407,900	62.44
30-Dec-09	63.04	63.49	62.65	63.19	45,268,900	63.19
29-Dec-09	63.42	63.53	63.18	63.23	24,085,300	63.23
28-Dec-09	63.59	63.61	62.97	63.26	35,784,500	63.26
24-Dec-09	63.29	63.39	63.13	63.36	16,521,900	63.36
23-Dec-09	62.70	63.16	62.28	63.12	49,503,600	63.12
23-Dec-09	$ 0.253 Dividend
22-Dec-09	62.05	62.65	61.92	62.57	38,750,700	62.32
21-Dec-09	61.63	62.11	61.62	61.99	47,658,100	61.74
18-Dec-09	61.04	61.19	60.32	61.18	63,876,100	60.93
17-Dec-09	60.93	61.17	60.18	60.62	60,917,400	60.37
16-Dec-09	61.30	61.62	60.90	61.30	56,550,000	61.05
15-Dec-09	60.96	61.52	60.78	60.91	55,378,800	60.66
14-Dec-09	60.65	61.38	59.97	61.08	48,248,700	60.83
11-Dec-09	60.03	60.27	59.48	60.17	50,543,400	59.93
10-Dec-09	60.12	60.44	59.36	59.61	54,319,700	59.37
9-Dec-09	59.94	60.10	59.30	59.85	55,537,000	59.61
8-Dec-09	60.14	60.47	59.38	60.04	59,576,600	59.80
7-Dec-09	60.41	60.84	60.11	60.51	55,543,100	60.27
4-Dec-09	60.20	60.87	59.28	60.42	100,434,300	60.18
3-Dec-09	59.98	60.37	58.93	58.96	53,866,100	58.72
2-Dec-09	59.07	60.21	59.06	59.69	71,220,600	59.45
1-Dec-09	58.64	59.23	58.46	58.99	63,141,300	58.75
30-Nov-09	57.65	58.25	56.86	58.09	77,936,900	57.86
27-Nov-09	57.15	58.67	57.04	57.58	51,862,100	57.35
25-Nov-09	59.69	59.82	59.26	59.33	47,641,700	59.09
24-Nov-09	59.62	59.63	58.62	59.34	45,238,000	59.10
23-Nov-09	59.41	60.32	59.29	59.61	57,935,400	59.37
20-Nov-09	58.22	58.80	58.09	58.59	39,780,100	58.35
19-Nov-09	59.56	59.66	58.19	58.66	72,350,600	58.42
18-Nov-09	60.35	60.38	59.60	60.16	54,309,000	59.92
17-Nov-09	60.08	60.48	59.74	60.28	43,026,500	60.04
16-Nov-09	59.12	60.68	59.12	60.28	66,099,700	60.04
13-Nov-09	58.35	58.96	57.63	58.73	69,258,000	58.49
12-Nov-09	59.28	59.73	58.00	58.17	68,550,500	57.93
11-Nov-09	59.30	59.84	58.80	59.26	50,320,800	59.02
10-Nov-09	59.10	59.51	58.37	58.85	55,864,400	58.61
9-Nov-09	58.59	59.27	58.55	59.22	49,200,200	58.98
6-Nov-09	57.43	58.58	57.27	58.08	56,216,700	57.85
5-Nov-09	56.99	58.17	56.77	58.04	67,422,600	57.81
4-Nov-09	57.46	57.68	56.25	56.25	92,803,000	56.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions