$111.83 -1.65 (%) iSh Russ 2000 Shs - NYSE ARCA

May. 3, 2016 | 10:34 AM

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
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
2/3/2016101.06101.0798.14100.4155,262,500
2/2/2016101.33101.4799.77100.2839,692,700
2/1/2016102.14103.09101.25102.4933,615,700
1/29/2016100.04102.9899.96102.9642,245,300
1/28/2016100.55100.9599.2299.6941,951,100
1/27/2016100.59101.5999.0699.7147,973,900
1/26/201699.52101.4099.18101.1033,349,600
1/25/2016100.74101.0898.8599.1235,019,600
1/22/2016100.65101.61100.13101.3746,056,700
1/21/201699.33100.9198.3898.9565,798,200
1/20/201697.43100.3395.0699.1894,385,800
1/19/2016101.07101.2097.7498.7751,391,100
1/15/201699.08100.2997.51100.1285,759,200
1/14/2016100.86102.7199.19101.7769,373,400
1/13/2016103.91104.4299.65100.3870,591,600
1/12/2016104.22104.99101.94103.7153,702,900
1/11/2016104.21104.78102.31103.4047,144,800
1/8/2016105.87106.49103.66103.8560,299,300
1/7/2016106.72107.50105.49105.6752,482,000
1/6/2016108.70109.60108.00108.5735,569,200
1/5/2016110.41110.58109.55110.2528,253,300
1/4/2016110.61110.83109.08110.0166,665,900
12/31/2015113.56113.97112.51112.6239,517,700
12/30/2015115.05115.35114.00114.0421,273,200
12/29/2015114.48115.29114.07115.2022,841,500
12/28/2015113.98114.07112.96113.9722,125,500
12/24/2015114.44115.16114.15114.5013,370,500
12/23/2015113.92114.96113.73114.7829,609,700
12/22/2015112.64113.52111.79113.3528,108,700
12/21/2015112.17112.63111.50112.3226,479,300
12/18/2015112.66112.89111.44111.4849,876,600
12/17/2015114.91114.94112.97113.2141,318,000
12/16/2015113.49114.65112.83114.4344,560,600
12/15/2015111.73112.96111.60112.7148,273,900
12/14/2015111.87112.38110.28111.1153,400,400
12/11/2015113.27113.34111.53111.9152,609,300
12/10/2015113.89115.08113.65114.4631,278,800
12/9/2015115.03116.17113.60114.0841,980,400
12/8/2015116.01116.01114.46115.3730,946,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center