$133.15 +2.25 (%) iSh Russ 2000 Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
12/5/2016131.97133.33131.89133.1527,547,100
12/2/2016130.94131.47130.52130.9024,054,100
12/1/2016132.25132.55130.29130.9739,815,900
11/30/2016132.92133.09131.50131.6132,491,200
11/29/2016132.51133.09132.10132.2627,993,700
11/28/2016133.97134.00132.15132.3332,505,700
11/25/2016133.73134.10133.54134.0713,373,400
11/23/2016132.48133.65132.10133.6337,939,200
11/21/2016131.31132.00130.61131.6032,293,100
11/18/2016130.69131.09130.30130.9941,380,600
11/17/2016129.95130.83129.75130.3042,576,900
11/16/2016129.25130.00129.03129.5442,325,500
11/15/2016128.85129.89128.30129.5538,704,500
11/14/2016128.95130.26128.39129.1583,119,400
11/11/2016125.03127.72124.55127.3695,612,800
11/10/2016124.26125.40122.62124.5083,440,700
11/9/2016118.08122.83118.05122.5477,416,800
11/8/2016118.30119.46117.71118.8826,196,800
11/7/2016118.00118.82117.71118.5732,370,900
11/4/2016115.30116.90115.05115.7435,237,200
11/3/2016115.91116.24114.88115.0022,717,500
11/2/2016116.87117.00115.39115.5629,859,900
11/1/2016118.66118.70116.28117.0534,147,200
10/31/2016118.18118.64117.80118.5020,311,800
10/28/2016118.31119.03117.75118.0335,473,700
10/27/2016120.12120.14118.09118.3629,525,700
10/26/2016120.11121.00119.46119.7324,975,300
10/25/2016121.81121.99120.60120.9316,459,800
10/24/2016122.04122.61121.45121.8415,421,600
10/21/2016120.26121.37120.10121.0721,093,700
10/20/2016121.14122.00120.41121.1320,485,600
10/19/2016121.17121.95120.50121.4918,477,400
10/18/2016121.52121.58120.66120.9819,128,700
10/17/2016120.58120.85120.16120.2917,119,500
10/14/2016121.36121.84120.40120.4324,554,600
10/13/2016120.99121.41120.11120.9226,302,500
10/12/2016122.09122.61121.53121.9320,210,400
10/11/2016124.05124.11121.34122.0331,931,300
10/10/2016122.83124.74123.56124.3021,481,700
10/7/2016124.04124.32122.23122.8328,732,700
10/6/2016123.75124.02122.82123.8218,937,100
10/5/2016123.69124.68123.65123.9524,317,300
10/4/2016124.02124.31122.65123.2126,057,300
10/3/2016123.83124.10123.13123.8218,674,300
9/30/2016123.42124.78122.86124.2131,764,500
9/29/2016124.62124.64122.70122.8626,657,700
9/28/2016123.95124.76123.07124.6819,426,400
9/27/2016123.17123.88122.81123.7316,939,500
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center