$113.46 +1.56 (%) iSh Russ 2000 Shs - NYSEARCA

Sep. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
9/1/2015113.11114.12111.60111.9045,129,200
8/31/2015115.10115.98114.76115.2029,250,900
8/28/2015114.36115.70114.21115.6241,601,400
8/27/2015113.30115.12112.36114.4949,533,700
8/26/2015111.83112.69109.42112.4851,605,300
8/25/2015114.05114.10109.56109.6959,240,200
8/24/2015109.51114.92108.26110.5483,809,200
8/21/2015115.13116.66114.37115.0379,168,400
8/20/2015118.34118.61116.39116.3951,879,800
8/19/2015119.90120.50118.74119.4145,178,900
8/18/2015121.46121.46120.52120.6626,360,400
8/17/2015120.03121.68119.60121.6322,328,200
8/14/2015119.49120.49119.02120.3621,091,500
8/13/2015120.10120.59119.39119.5935,698,300
8/12/2015119.57120.34117.97119.9946,500,100
8/11/2015120.48121.09119.65120.2233,383,800
8/10/2015120.33121.52120.31121.2628,798,900
8/7/2015120.14120.44119.07119.8842,261,400
8/6/2015122.47122.66119.78120.6942,225,300
8/5/2015122.59123.53121.91122.3425,673,500
8/4/2015122.39122.96121.61122.0621,728,900
8/3/2015123.03123.16121.46122.3534,033,200
7/31/2015122.45123.67122.22122.9631,812,700
7/30/2015121.63122.44121.01122.2929,383,900
7/29/2015121.36122.33120.97121.9432,411,300
7/28/2015120.92121.81119.34121.6053,474,800
7/27/2015121.13121.32120.27120.5735,627,200
7/24/2015123.48123.71121.49121.5839,533,000
7/23/2015124.99125.39123.30123.5739,712,100
7/22/2015124.08125.09123.88124.9520,654,200
7/21/2015125.07125.80124.11124.4928,118,700
7/20/2015125.78125.86124.76125.0823,271,100
7/17/2015126.31126.38125.36125.7624,739,900
7/16/2015126.11126.74125.97126.3133,568,400
7/15/2015126.31126.48125.27125.5622,238,300
7/14/2015125.46126.50125.40126.2321,009,500
7/13/2015124.77125.64124.75125.5321,349,900
7/10/2015123.84124.34123.36124.1328,735,800
7/9/2015123.35123.53122.27122.4329,770,400
7/8/2015122.80123.35121.28121.9940,724,500
7/7/2015123.88123.99121.53123.8839,347,100
7/6/2015122.94124.51122.82123.7427,852,200
7/2/2015124.81124.96123.37123.7831,486,400
7/1/2015125.77126.16124.06125.2328,627,700
6/30/2015125.18125.32124.29124.8639,631,300
6/29/2015126.63127.07124.11124.2849,224,900
6/26/2015128.10128.34126.82127.5038,219,900
6/25/2015128.35128.42127.25127.8524,100,900
6/24/2015128.76129.10127.73127.9226,436,800
6/23/2015128.68129.09128.40129.0123,378,500
6/22/2015128.42128.84128.15128.7425,230,000
6/19/2015127.82128.16127.60127.8623,310,900
6/18/2015126.82128.24126.74127.9239,642,100
6/17/2015126.74126.96125.97126.2332,467,000
6/16/2015125.38126.65125.32126.4232,800,900
6/15/2015125.11125.80123.94125.5330,618,300
6/12/2015125.92126.15125.43125.9323,578,600
6/11/2015126.17126.54125.91126.3117,489,400
6/10/2015124.93126.48124.85125.9942,563,500
6/9/2015124.71124.86123.50124.4423,928,300
6/8/2015125.28125.62124.57124.8218,798,700
6/5/2015124.23125.52123.32125.4036,626,500
6/4/2015125.08125.62124.08124.5025,820,600
6/3/2015124.76125.93124.42125.7630,774,800
6/2/2015123.80125.31123.48124.5229,477,600
6/1/2015124.69124.90123.03124.2835,649,400
5/29/2015124.61124.73123.32123.8933,468,900
5/28/2015124.45124.71123.77124.6418,631,900
5/27/2015123.36124.87122.79124.7532,086,300
5/26/2015123.94124.04122.52123.2444,037,800
5/22/2015124.76125.24124.00124.4322,601,400
5/21/2015124.98125.47124.48124.9716,229,300
5/20/2015125.17125.46124.34125.1120,838,500
5/19/2015124.80125.05124.31124.8823,256,800
5/18/2015123.40125.16123.17125.0530,846,000
5/15/2015123.56123.72122.94123.6522,055,600
5/14/2015123.08123.86122.45123.7923,293,200
5/13/2015122.76123.21122.00122.4927,214,700
5/12/2015122.35122.92120.87122.4934,961,600
5/11/2015122.60123.66122.44122.7128,406,700
5/8/2015122.93123.25122.40122.6426,357,100
5/7/2015121.27122.23120.57121.7329,826,100
5/6/2015121.11121.49120.24121.2734,348,300
5/5/2015122.35122.62120.28120.8556,891,600
5/4/2015122.13123.35121.80122.4137,675,100
5/1/2015121.52122.16120.91121.9747,996,200
4/30/2015123.06123.44120.66121.1872,393,800
4/29/2015124.47124.90123.63123.8026,437,900
4/28/2015124.54125.37123.25125.1635,654,900
4/27/2015126.21126.91124.04124.4732,924,600
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!