$94.79 -1.04 (%) iSh Russ 2000 Shs - NYSEARCA

Feb. 11, 2016 | 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
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
12/7/2015117.64117.67115.51116.0129,621,400
12/4/2015116.60117.93116.34117.7832,669,900
12/3/2015118.93119.45116.14116.6039,485,400
12/2/2015119.73120.04118.45118.6022,238,200
12/1/2015119.61119.91118.90119.8927,899,900
11/30/2015120.02120.07119.05119.1030,165,400
11/27/2015119.27119.90118.88119.6214,129,300
11/25/2015118.30119.32118.11119.1720,772,600
11/24/2015116.88118.42116.56118.2524,994,500
11/23/2015116.71117.89116.68117.3922,716,400
11/20/2015116.48117.36116.38116.8131,697,700
11/19/2015116.44116.65115.74116.0625,512,500
11/18/2015114.93116.65114.52116.5535,554,300
11/17/2015115.15116.15114.45114.6134,441,000
11/16/2015113.96115.09113.36115.0528,979,100
11/13/2015114.44115.34113.66114.0743,883,000
11/12/2015116.33116.49114.73114.9039,916,100
11/11/2015118.31118.34117.08117.1422,037,600
11/10/2015117.32118.17116.96118.1721,892,200
11/9/2015119.07119.29117.27117.8232,983,100
11/6/2015118.01119.36117.29119.2235,141,300
11/5/2015118.24118.60117.09118.3827,141,300
11/4/2015118.65119.00117.69118.2925,696,000
11/3/2015117.59119.03117.39118.3528,626,300
10/30/2015115.56116.03115.08115.3428,018,700
10/29/2015116.74117.11115.56115.8727,252,000
10/28/2015114.14117.14113.92117.1265,529,900
10/27/2015114.59114.87113.10113.8038,189,200
10/26/2015115.60115.87114.93115.0619,783,300
10/23/2015115.65116.05114.73115.8540,172,500
10/22/2015114.41115.42113.73114.7236,882,600
10/21/2015115.92115.98113.65113.7234,060,300
10/20/2015115.58116.30115.03115.4820,531,400
10/19/2015114.90116.21114.65115.6424,949,500
10/16/2015115.80115.80114.43115.4233,685,600
10/15/2015113.19115.57112.66115.5742,503,400
10/14/2015114.04114.75112.71112.8739,987,400
10/13/2015115.11116.30113.93113.9937,445,300
10/12/2015115.79115.99115.07115.5722,984,000
10/9/2015115.72116.14115.40115.7426,497,200
10/8/2015114.38115.75113.95115.5143,072,200
10/7/2015113.10114.50112.63114.4836,371,000
10/6/2015113.21113.67111.78112.4934,140,000
10/5/2015111.66113.45111.54113.2745,220,500
10/2/2015107.98110.63107.12110.6358,019,200
10/1/2015109.37109.68107.43109.0144,985,900
9/30/2015108.48109.43107.91109.2050,834,500
9/29/2015108.25109.11106.99107.5349,980,700
9/28/2015111.05111.15107.88108.3056,765,300
9/25/2015113.82113.91110.93111.4243,750,300
9/24/2015112.79113.42111.87113.2339,810,300
9/23/2015114.02114.42113.07113.4225,506,800
9/22/2015114.45114.73113.05113.7635,786,900
9/21/2015116.54117.30115.08115.5133,021,700
9/18/2015115.76116.84115.40115.7242,736,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center