IWM: Historical Prices for ISHARE RUS 2000 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	59.69	59.82	59.26	59.33	47,641,700	59.33
24-Nov-09	59.62	59.63	58.62	59.34	45,238,000	59.34
23-Nov-09	59.41	60.32	59.29	59.61	57,935,400	59.61
20-Nov-09	58.22	58.80	58.09	58.59	39,780,100	58.59
19-Nov-09	59.56	59.66	58.19	58.66	72,350,600	58.66
18-Nov-09	60.35	60.38	59.60	60.16	54,309,000	60.16
17-Nov-09	60.08	60.48	59.74	60.28	43,026,500	60.28
16-Nov-09	59.12	60.68	59.12	60.28	66,099,700	60.28
13-Nov-09	58.35	58.96	57.63	58.73	69,258,000	58.73
12-Nov-09	59.28	59.73	58.00	58.17	68,550,500	58.17
11-Nov-09	59.30	59.84	58.80	59.26	50,320,800	59.26
10-Nov-09	59.10	59.51	58.37	58.85	55,864,400	58.85
9-Nov-09	58.59	59.27	58.55	59.22	49,200,200	59.22
6-Nov-09	57.43	58.58	57.27	58.08	56,216,700	58.08
5-Nov-09	56.99	58.17	56.77	58.04	67,422,600	58.04
4-Nov-09	57.46	57.68	56.25	56.25	92,803,000	56.25
3-Nov-09	55.88	57.09	55.69	57.07	83,105,700	57.07
2-Nov-09	56.63	57.14	55.33	56.22	97,996,600	56.22
30-Oct-09	57.67	57.74	55.98	56.33	116,215,600	56.33
29-Oct-09	57.33	58.24	57.12	57.91	73,615,700	57.91
28-Oct-09	58.59	58.80	56.59	56.83	84,951,000	56.83
27-Oct-09	59.57	59.89	58.69	58.79	71,958,600	58.79
26-Oct-09	60.24	61.17	59.22	59.52	69,899,500	59.52
23-Oct-09	61.47	61.68	59.97	60.06	68,826,500	60.06
22-Oct-09	60.48	61.61	59.77	61.34	58,421,000	61.34
21-Oct-09	61.24	62.40	60.41	60.50	64,591,600	60.50
20-Oct-09	62.24	62.32	60.99	61.33	43,952,800	61.33
19-Oct-09	61.88	62.52	61.38	62.19	38,229,600	62.19
16-Oct-09	61.89	62.02	61.14	61.68	49,031,800	61.68
15-Oct-09	61.99	62.45	61.83	62.30	28,632,600	62.30
14-Oct-09	62.07	62.46	61.55	62.34	38,634,600	62.34
13-Oct-09	61.32	61.49	60.60	61.17	35,459,500	61.17
12-Oct-09	61.79	62.03	61.14	61.43	26,895,500	61.43
9-Oct-09	60.85	61.51	60.67	61.42	34,597,000	61.42
8-Oct-09	60.73	61.31	60.37	60.71	48,971,800	60.71
7-Oct-09	59.98	60.41	59.85	60.16	35,534,000	60.16
6-Oct-09	59.52	60.45	59.36	60.14	52,211,000	60.14
5-Oct-09	58.31	59.29	58.08	59.04	48,919,600	59.04
2-Oct-09	57.78	58.52	57.53	58.00	66,448,000	58.00
1-Oct-09	60.13	60.18	58.34	58.44	62,840,600	58.44
30-Sep-09	61.12	61.24	59.56	60.24	79,344,900	60.24
29-Sep-09	61.30	61.78	60.92	60.99	37,453,200	60.99
28-Sep-09	60.22	61.58	60.04	61.26	47,925,100	61.26
25-Sep-09	59.91	60.34	59.51	59.83	51,804,400	59.83
24-Sep-09	61.53	61.76	59.76	60.20	60,639,600	60.20
23-Sep-09	62.13	62.61	61.31	61.43	54,838,900	61.43
22-Sep-09	62.03	62.24	61.59	62.02	36,266,400	62.02
22-Sep-09	$ 0.145 Dividend
21-Sep-09	61.32	61.96	61.09	61.74	37,511,600	61.60
18-Sep-09	62.09	62.09	61.26	61.91	36,822,800	61.76
17-Sep-09	61.74	62.34	61.35	61.66	50,596,200	61.52
16-Sep-09	60.81	61.80	60.62	61.79	39,404,000	61.64
15-Sep-09	60.01	60.72	59.77	60.54	48,814,300	60.40
14-Sep-09	58.98	60.11	58.87	60.05	37,896,000	59.91
11-Sep-09	59.59	59.99	59.10	59.42	31,718,400	59.28
10-Sep-09	58.67	59.56	58.20	59.40	39,171,200	59.26
9-Sep-09	57.68	59.03	57.52	58.67	37,219,700	58.53
8-Sep-09	57.66	57.72	57.00	57.68	41,062,500	57.54
4-Sep-09	56.19	57.11	55.87	57.05	37,229,900	56.92
3-Sep-09	55.92	56.31	55.21	56.26	43,089,000	56.13
2-Sep-09	55.65	56.06	55.47	55.64	43,436,100	55.51
1-Sep-09	56.86	58.13	55.70	55.92	77,077,500	55.79
31-Aug-09	57.46	57.62	56.93	57.20	35,360,500	57.07
28-Aug-09	59.02	59.18	57.66	58.05	39,328,800	57.91
27-Aug-09	58.44	58.60	57.23	58.42	45,253,800	58.28
26-Aug-09	58.30	58.77	58.03	58.51	34,163,900	58.37
25-Aug-09	58.40	59.07	58.20	58.38	30,197,300	58.24
* 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