$108.69 -3.86 (%) iSh Russ 2000 Shs - NYSE ARCA

Jun. 27, 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
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
5/4/2016110.99111.99110.37110.7030,767,200
5/3/2016112.55112.56110.93111.6237,929,600
5/2/2016112.83113.51112.18113.4821,881,000
4/29/2016113.01113.46111.72112.4833,284,500
4/28/2016114.27115.00113.19113.5026,126,500
4/27/2016114.48115.05113.90114.8124,360,300
4/26/2016113.67114.53113.17114.4130,564,100
4/25/2016113.80113.91112.81113.3016,369,600
4/22/2016112.98114.19112.98114.1129,094,500
4/21/2016113.47113.92112.66112.9920,535,700
4/20/2016113.39114.21112.97113.5621,422,500
4/19/2016113.51114.13112.89113.3923,228,100
4/18/2016111.98113.39111.87113.3019,428,300
4/15/2016111.90112.63111.86112.4521,176,100
4/14/2016112.26112.70111.88112.1725,538,600
4/13/2016110.58112.43110.51112.3140,534,700
4/12/2016108.79110.18108.43109.9425,058,700
4/11/2016109.74110.55108.75108.7725,842,100
4/8/2016109.61110.07108.63109.1126,151,700
4/7/2016109.37109.88108.13108.6833,298,400
4/6/2016108.93110.27108.59110.1728,157,800
4/5/2016109.37109.86108.84108.9432,515,800
4/4/2016110.91111.32110.10110.1921,529,400
4/1/2016109.61111.22109.48111.1229,981,400
3/31/2016110.48111.17110.34110.6328,555,900
3/30/2016110.89111.12110.05110.3235,683,500
3/29/2016107.04110.34106.77110.3146,761,100
3/28/2016107.43107.78106.55107.3321,096,400
3/24/2016106.24107.22105.74107.2030,924,300
3/23/2016108.54108.59106.80106.8839,243,300
3/22/2016108.78109.69108.47109.2223,602,100
3/21/2016109.44109.94109.08109.3529,903,700
3/18/2016108.77109.95108.70109.6136,512,600
3/17/2016106.99109.10106.33108.6341,724,500
3/16/2016105.73107.33105.73106.9937,952,200
3/15/2016107.21107.28106.03106.2434,258,400
3/14/2016107.87108.34107.40107.9224,422,700
3/11/2016106.79108.33106.66108.2033,625,000
3/10/2016107.10107.49104.81105.9348,532,300
3/9/2016106.62107.01106.07106.8025,627,200
3/8/2016108.29108.29106.14106.2646,193,900
3/7/2016107.21108.99107.21108.8938,739,900
3/4/2016107.07108.32106.67107.7238,180,900
3/3/2016106.05107.15105.92107.1328,216,300
3/2/2016104.79106.09104.59106.0224,937,100
3/1/2016103.62104.94103.07104.9436,422,700
2/29/2016103.13104.03102.72102.7332,014,400
2/26/2016103.06103.47102.70103.1927,474,700
2/25/2016101.79102.60101.39102.5422,612,600
2/24/201699.62101.8298.97101.6136,909,600
2/23/2016101.57101.49100.55100.6429,857,100
2/22/2016101.34102.01101.24101.5728,867,400
2/19/201699.56100.5699.11100.4532,424,800
2/18/2016100.51100.6499.5499.9535,043,600
2/17/201699.57101.0999.53100.4340,940,400
2/16/201697.7999.1097.2298.8838,882,100
2/12/201695.6696.7995.1996.5940,097,300
2/11/201694.0895.4093.6494.7957,923,200
2/10/201696.4597.9295.6895.8342,756,100
2/9/201695.1397.1395.0295.7855,857,200
2/8/201697.0197.0194.9496.4361,107,700
2/5/2016100.35100.4497.9698.0453,366,600
2/4/2016100.00101.9799.97100.8051,188,400
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center