$124.47 -1.39 (%) iSh Russ 2000 Shs - NYSEARCA

Apr. 27, 2015 | 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
4/24/2015126.33126.46125.69125.8614,992,500
4/23/2015125.48126.54125.26126.2818,025,800
4/22/2015125.52125.88124.47125.7121,991,300
4/21/2015125.65126.25125.42125.5213,844,600
4/20/2015125.05125.95124.83125.6524,602,300
4/17/2015125.12125.55123.82124.4348,283,500
4/16/2015126.47126.75126.16126.4824,439,900
4/15/2015126.16127.13125.92126.5537,282,300
4/14/2015125.74126.08124.78125.6722,600,800
4/13/2015125.69126.39125.58125.7022,819,200
4/10/2015125.44125.79125.22125.6214,966,300
4/9/2015125.36125.73123.77125.0222,325,300
4/8/2015124.38125.66124.38125.4719,314,400
4/7/2015124.97125.50124.37124.4020,214,700
4/6/2015123.91125.48123.88125.2022,045,600
4/2/2015124.36125.26124.29124.6523,586,400
4/1/2015124.23124.42122.90124.4231,955,200
3/31/2015124.28124.71123.90124.3724,507,800
3/30/2015123.72124.99123.70124.7720,487,000
3/27/2015122.38123.23121.86123.1023,066,800
3/26/2015122.09122.91121.54122.3226,899,200
3/25/2015125.53125.60122.38122.4742,514,000
3/24/2015125.77126.31125.66125.8530,115,600
3/23/2015125.95126.32125.79125.8817,132,400
3/20/2015125.36126.16125.31125.9934,165,600
3/19/2015124.36124.96124.31124.8934,008,200
3/18/2015123.40125.12122.85124.6540,292,600
3/17/2015122.97123.78122.77123.6623,142,600
3/16/2015123.11123.58122.88123.3319,906,300
3/13/2015122.94123.19121.21122.6126,371,000
3/11/2015120.47121.14119.88121.0420,914,500
3/10/2015120.61120.70119.83120.3032,440,300
3/9/2015121.17121.92121.12121.7017,556,300
3/6/2015121.98122.69120.88121.1737,319,900
3/5/2015122.53122.92121.91122.7219,725,600
3/4/2015122.21122.61121.61122.3622,822,500
3/3/2015123.19123.19122.26122.7423,068,400
3/2/2015122.55123.78122.53123.4729,683,500
2/27/2015123.03123.36122.55122.5823,821,700
2/26/2015122.69123.30122.33123.2524,379,000
2/25/2015122.57123.04122.23122.8017,059,600
2/24/2015122.47123.05122.19122.6620,023,600
2/23/2015122.10122.53121.27122.5025,778,200
2/20/2015121.85122.54120.90122.3830,331,600
2/19/2015121.76122.38121.54122.0516,620,500
2/18/2015121.56122.05121.13122.0420,450,200
2/17/2015121.66122.06121.26121.9116,868,500
2/13/2015120.91121.69120.65121.5320,446,900
2/12/2015120.16120.92119.84120.8127,854,600
2/11/2015119.37119.82118.62119.4523,794,200
2/10/2015119.53119.84118.10119.6228,960,800
2/9/2015119.40120.22118.72118.8632,367,900
2/6/2015120.10120.82119.35119.8131,694,900
2/5/2015118.77120.25118.60119.9432,337,100
2/4/2015118.42119.24118.10118.4128,597,100
2/3/2015117.33119.00117.27118.8543,920,000
2/2/2015116.12116.84114.38116.7644,819,100
1/30/2015117.48117.96115.60115.7049,739,800
1/29/2015117.02118.32116.09118.3039,299,900
1/28/2015119.18119.45116.32116.6938,086,100
1/27/2015117.86119.25117.62118.6926,919,100
1/26/2015117.88119.27117.07119.2623,006,800
1/23/2015118.24118.77117.55118.1228,173,400
1/22/2015116.56118.24115.10118.2037,877,000
1/21/2015115.80116.82115.29115.8427,333,500
1/20/2015116.85117.08115.16116.2136,444,400
1/16/2015114.41116.94114.20116.7041,895,700
1/15/2015117.23117.38114.48114.8346,199,400
1/14/2015115.98117.10115.55116.8034,224,200
1/13/2015118.09119.39115.82117.2749,991,400
1/12/2015117.70118.01116.23117.1827,316,800
1/9/2015118.81118.84117.31117.5726,975,200
1/8/2015117.66118.85117.45118.7128,361,700
1/6/2015117.62117.77114.36115.3167,446,000
1/5/2015118.23118.71116.79117.3451,141,900
1/2/2015120.07120.56117.89118.9346,133,100
12/31/2014120.80121.41119.54119.6235,688,700
12/30/2014120.79121.24120.27120.3423,996,000
12/29/2014120.63121.38120.61121.0527,692,500
12/26/2014120.14120.83120.07120.5418,261,900
12/24/2014119.63120.07119.26119.7619,175,400
12/23/2014120.44120.44119.45119.8634,533,000
12/22/2014119.20119.71118.80119.7127,043,400
12/19/2014118.65119.48118.14118.9049,041,800
12/18/2014118.46118.74117.47118.6354,315,600
12/17/2014113.64116.99113.49116.8970,379,400
12/16/2014113.32115.34113.03113.3962,849,700
12/15/2014115.26115.74113.16113.5566,361,200
12/12/2014116.12115.99114.60114.7144,816,000
12/11/2014116.21117.68115.87116.1236,021,800
12/10/2014117.74118.16115.56115.6645,413,600
12/9/2014114.96118.27114.74118.1752,645,900
12/8/2014117.27118.37115.85116.2232,295,000
12/5/2014117.25117.98116.96117.6930,261,400
12/4/2014117.19117.30116.22116.8128,631,900
12/3/2014116.28117.71116.02117.3729,148,000
12/2/2014114.99116.64114.98116.2531,812,100
12/1/2014116.32116.47114.81114.8736,244,100
11/28/2014118.48118.52116.57116.6921,110,700
11/26/2014118.07118.50117.84118.4514,640,700
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center