$108.74 0.00 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 20, 2014 | 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
10/20/2014107.01108.74107.00108.7434,916,700
10/17/2014109.16109.22107.04107.4872,675,000
10/16/2014105.15108.57104.95107.80100,537,000
10/15/2014105.54107.00103.54106.60117,505,000
10/14/2014105.23106.99104.86105.5470,043,400
10/13/2014104.84106.11103.86104.3272,054,300
10/10/2014105.77106.89104.59104.7466,579,500
10/9/2014108.89108.90106.01106.0360,786,100
10/8/2014106.68109.04105.76108.9751,597,400
10/7/2014108.02108.50106.85106.9240,275,400
10/6/2014109.95110.07108.51108.7135,573,600
10/3/2014109.75110.32109.08109.6544,036,700
10/2/2014107.79109.28106.94108.8371,826,000
10/1/2014109.29109.39107.43107.8088,630,400
9/30/2014110.92111.03109.31109.3551,503,200
9/29/2014109.82111.35109.72111.0329,934,800
9/26/2014110.55111.22110.20111.1226,473,300
9/25/2014111.73111.83109.75110.1343,607,000
9/24/2014111.15112.11110.60112.0234,323,100
9/23/2014111.90112.62111.19111.3249,007,500
9/22/2014113.44113.53112.05112.3745,800,600
9/19/2014115.89115.91113.61113.9752,460,100
9/18/2014115.24115.53114.91115.4324,722,400
9/17/2014114.49115.47114.19114.7345,548,200
9/16/2014113.78114.76113.40114.4347,933,600
9/15/2014115.36115.40113.71114.1141,648,000
9/12/2014116.55116.56114.97115.3732,893,600
9/11/2014115.17116.73115.14116.6127,078,700
9/10/2014115.16115.93114.71115.8623,060,900
9/9/2014116.36116.39115.00115.1836,390,500
9/8/2014116.26116.80115.83116.5620,347,400
9/5/2014115.78116.42115.17116.3826,940,100
9/4/2014116.78117.49115.72116.0126,525,400
9/3/2014117.20117.80116.27116.4633,267,100
9/2/2014116.98117.50116.50117.2038,819,000
8/29/2014116.16116.81115.65116.5626,234,600
8/28/2014116.03116.23115.51115.9122,817,900
8/27/2014116.89116.95116.29116.5119,071,500
8/26/2014115.88116.92115.80116.8034,836,700
8/25/2014115.96116.41115.32115.7527,808,600
8/22/2014115.04115.63114.61115.2130,102,000
8/21/2014114.88115.40113.84115.2033,023,200
8/20/2014114.85115.22114.41114.9526,266,900
8/19/2014115.13115.73115.06115.4422,692,900
8/18/2014114.50115.14114.09115.0433,289,900
8/15/2014114.45114.45112.26113.3953,716,400
8/14/2014113.52113.73113.23113.6120,882,100
8/13/2014112.92113.65112.70113.4423,126,100
8/12/2014112.94113.47112.04112.5631,190,100
8/11/2014112.89114.22112.62113.3431,002,700
8/8/2014111.33112.40110.99112.2732,667,200
8/7/2014112.09112.52110.77111.1940,852,200
8/6/2014110.67112.47110.63111.7333,659,100
8/5/2014111.11112.23110.56111.3844,375,000
8/4/2014111.16111.80109.89111.6634,649,500
8/1/2014111.16111.70109.86110.6867,805,400
7/31/2014112.63112.99111.05111.1958,277,100
7/30/2014114.18114.31113.31113.7930,225,000
7/29/2014113.39114.11113.03113.3430,574,500
7/28/2014113.86113.88112.23113.0337,374,800
7/25/2014113.77114.01113.21113.6046,518,500
7/24/2014115.22115.65114.34114.6431,883,800
7/23/2014115.01115.44114.51114.8726,418,400
7/22/2014114.47115.25114.19114.7331,330,700
7/21/2014113.51113.99113.01113.7732,722,500
7/18/2014112.69114.45112.46114.2346,165,100
7/17/2014113.52114.27112.20112.4862,221,500
7/16/2014115.05115.09113.82114.2463,437,500
7/15/2014115.56116.00113.87114.5549,539,600
7/14/2014116.42116.46115.40115.6928,823,400
7/11/2014115.18115.38114.51115.1033,927,000
7/10/2014114.13116.05113.97115.2550,834,500
7/9/2014116.67117.09116.02116.4927,892,000
7/8/2014117.51117.70115.70116.3452,539,900
7/7/2014119.44119.47117.70117.7732,279,000
7/3/2014119.58119.91119.25119.8215,933,900
7/2/2014119.56119.96118.89119.1030,796,800
7/1/2014119.26120.97119.20120.0265,733,200
6/30/2014118.16118.88117.83118.8134,228,000
6/27/2014117.06118.51117.03118.3438,525,100
6/26/2014117.79117.82116.59117.5528,018,900
6/25/2014116.06117.79116.05117.7534,620,800
6/24/2014117.74118.91116.65116.7641,792,400
6/20/2014117.87118.30117.56118.2530,104,400
6/19/2014118.17118.23117.10117.8630,916,000
6/18/2014116.90117.81116.50117.7637,448,900
6/17/2014116.04117.45115.78116.9762,581,400
6/16/2014115.49116.15115.10116.1530,052,800
6/13/2014115.67115.91114.66115.5933,779,500
6/12/2014115.78115.92114.91115.3939,482,800
6/11/2014116.03116.33115.40116.1030,149,900
6/10/2014116.63116.83115.96116.6739,801,700
6/9/2014115.88117.48115.66116.9044,032,200
6/6/2014115.27116.24115.11115.8845,854,000
6/5/2014112.72114.88112.09114.7867,185,800
6/4/2014111.48112.57111.16112.4228,835,800
6/3/2014111.64112.36111.11111.9831,147,200
6/2/2014113.07113.10111.36112.2540,374,400
5/30/2014113.33113.43112.34112.8638,856,800
5/29/2014113.33113.59112.70113.3725,557,300
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center