$123.23 0.00 (%) iSh Russ 2000 Shs - NYSE ARCA

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
9/26/2016123.80124.17123.10123.2320,028,000
9/23/2016125.56125.88124.81124.8126,118,000
9/22/2016124.73125.80124.66125.7036,287,700
9/21/2016122.58123.97122.10123.9230,784,700
9/20/2016123.20123.23122.15122.1516,877,900
9/19/2016122.32123.55121.99122.6722,807,000
9/16/2016122.04121.97121.10121.8631,940,500
9/15/2016120.68122.19120.51122.0430,052,100
9/14/2016120.77121.47120.29120.6030,545,500
9/13/2016122.06122.16119.88120.5847,536,200
9/12/2016120.69122.97120.58122.9433,408,100
9/9/2016124.18124.21121.21121.2554,239,000
9/8/2016125.31125.41124.77125.1616,265,500
9/7/2016124.57125.44124.48125.4117,830,500
9/6/2016124.92124.97123.97124.6313,711,000
9/2/2016124.01124.53123.63124.5123,083,300
9/1/2016123.34123.63122.02123.3222,964,700
8/31/2016123.78123.89122.55123.2329,236,300
8/30/2016123.83124.17123.38123.9314,031,300
8/29/2016123.27124.17123.24123.7014,013,800
8/26/2016123.45124.41122.30123.0626,734,400
8/25/2016122.62123.69122.61123.3117,023,200
8/24/2016123.94124.25122.77123.0721,533,400
8/23/2016123.61124.46123.61124.0821,539,400
8/22/2016122.68123.34122.33123.2216,929,700
8/19/2016122.77123.07122.28122.9417,379,500
8/18/2016122.08122.97122.04122.9416,244,600
8/17/2016122.44122.50121.33122.0420,632,600
8/16/2016123.08123.12122.26122.4020,244,300
8/15/2016122.46123.69122.43123.4022,048,000
8/12/2016121.83122.46121.63122.1912,251,200
8/11/2016122.03122.40121.57122.0721,144,600
8/10/2016122.38122.60121.15121.4919,138,100
8/9/2016122.27122.63122.14122.3712,487,700
8/8/2016122.35122.85122.03122.2414,625,700
8/5/2016121.34122.58120.97122.3028,643,400
8/4/2016120.45121.19120.26120.5617,526,700
8/3/2016119.37120.50119.10120.4517,830,300
8/2/2016121.16121.21119.10119.4828,691,000
8/1/2016121.20121.70120.44121.1734,771,700
7/29/2016120.71121.76120.05121.0730,267,900
7/28/2016120.88121.24120.53120.8316,540,100
7/27/2016121.00121.47120.35121.1421,064,700
7/26/2016120.20120.97119.92120.8019,551,100
7/25/2016120.15120.46119.76120.2213,694,600
7/22/2016119.58120.65119.35120.4017,796,100
7/21/2016120.01120.60119.25119.5119,018,700
7/20/2016119.55120.44118.94120.0822,390,500
7/19/2016119.76119.97118.93119.3019,734,100
7/18/2016119.53120.35119.33119.9017,422,400
7/15/2016119.89120.04119.28119.7023,857,300
7/14/2016120.30120.36119.30119.3719,345,400
7/13/2016120.33120.39118.95119.2528,050,200
7/12/2016119.00120.42118.83119.7244,153,000
7/11/2016117.56118.43117.47118.1426,987,300
7/8/2016115.25117.09115.15116.7937,964,800
7/7/2016114.22114.99113.41114.1320,780,600
7/6/2016112.54114.01112.31113.8924,678,300
7/5/2016115.02115.26113.07113.6929,347,200
7/1/2016115.05115.95114.80115.3924,401,900
6/30/2016113.12115.02112.57114.9842,973,800
6/29/2016111.70113.05111.53112.8834,031,600
6/28/2016109.65110.88109.57110.3742,040,600
6/27/2016111.07111.07108.19108.6959,524,200
6/24/2016111.94114.04111.50112.5574,945,400
6/23/2016115.82116.91115.73116.8230,240,300
6/22/2016115.30115.88114.49114.6327,226,100
6/21/2016115.34115.41114.33115.0834,706,800
6/20/2016115.80116.45115.30115.3028,219,800
6/17/2016114.41114.92113.68114.0630,096,400
6/16/2016113.72114.59112.89114.5536,306,600
6/15/2016114.89115.56114.46114.5624,197,700
6/14/2016114.39115.11113.67114.4834,267,600
6/13/2016115.65116.18114.59114.8136,400,300
6/10/2016116.58116.88115.69116.0732,686,800
6/9/2016117.94117.94117.29117.6723,440,700
6/8/2016117.66118.64117.65118.4327,999,900
6/7/2016117.29117.98116.96117.5621,038,500
6/6/2016116.08117.58116.01117.2226,946,000
6/3/2016116.47116.47115.00115.9728,733,200
6/2/2016115.49116.67115.37116.6723,303,300
6/1/2016114.61115.95114.42115.7826,806,000
5/31/2016114.82115.54114.50115.0032,764,400
5/27/2016113.56114.60113.51114.6021,265,100
5/26/2016113.77114.02113.25113.4715,157,200
5/25/2016113.30113.90113.08113.6026,486,500
5/24/2016111.31113.22111.27112.9441,124,300
5/23/2016110.77111.39110.50110.6623,721,700
5/20/2016109.29110.79109.23110.7937,404,500
5/19/2016109.04109.77107.99108.9636,849,300
5/18/2016108.81110.66108.79109.8435,967,900
5/17/2016110.88111.42108.77109.2746,676,300
5/16/2016109.92111.52109.87111.0327,337,000
5/13/2016110.06110.94109.36109.6424,510,200
5/12/2016111.19111.49109.50110.3734,803,000
5/11/2016112.10112.27110.87110.9623,604,600
5/10/2016111.66112.40111.07112.3518,635,300
5/9/2016110.92111.89110.63111.2323,427,000
5/6/2016109.80110.93109.54110.9125,497,400
5/5/2016111.15111.33110.10110.2626,249,200
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center