$118.90 +0.27 (%) iSh Russ 2000 Shs - NYSEARCA

Dec. 19, 2014 | 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
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
11/25/2014118.22118.78117.53118.0626,745,900
11/24/2014116.74118.05116.58117.9724,573,200
11/21/2014118.08118.12116.16116.5843,240,400
11/20/2014114.62116.46114.62116.4426,555,000
11/19/2014116.25116.25114.37115.1538,258,700
11/18/2014116.16117.12115.75116.3933,717,200
11/17/2014116.59116.93115.68115.7229,847,300
11/14/2014116.94117.21116.37116.6923,321,400
11/13/2014117.94118.25116.62116.9025,135,200
11/12/2014116.69118.08116.66117.9034,594,700
11/11/2014117.12117.44116.87117.3723,536,800
11/10/2014116.68117.31116.46117.2929,371,800
11/7/2014116.39116.71115.70116.7128,657,700
11/6/2014115.98116.53115.56116.5331,720,900
11/5/2014116.67116.74115.55116.0331,073,500
11/4/2014115.90116.50115.28115.8237,347,600
11/3/2014116.75117.37115.90116.3639,740,100
10/31/2014116.91116.96115.88116.5653,134,800
10/30/2014113.49115.38113.14114.8759,046,200
10/29/2014114.36114.89112.98113.9067,138,700
10/28/2014111.51114.21111.30114.1784,918,900
10/27/2014110.42111.09109.51111.0131,133,700
10/24/2014110.92111.32110.44111.0741,927,600
10/23/2014110.04111.58109.77110.8860,795,100
10/22/2014110.80111.06108.86108.9548,801,900
10/21/2014109.33110.59109.01110.5344,752,300
10/20/2014107.01108.74107.00108.7434,916,700
10/17/2014109.16109.22107.04107.4872,675,000
10/16/2014105.15108.57104.95107.80100,537,000
10/15/2014105.54107.00103.54106.60117,505,000
10/14/2014105.23106.99104.86105.5470,043,400
10/13/2014104.84106.11103.86104.3272,054,300
10/10/2014105.77106.89104.59104.7466,579,500
10/9/2014108.89108.90106.01106.0360,786,100
10/8/2014106.68109.04105.76108.9751,597,400
10/7/2014108.02108.50106.85106.9240,275,400
10/6/2014109.95110.07108.51108.7135,573,600
10/3/2014109.75110.32109.08109.6544,036,700
10/2/2014107.79109.28106.94108.8371,826,000
10/1/2014109.29109.39107.43107.8088,630,400
9/30/2014110.92111.03109.31109.3551,503,200
9/29/2014109.82111.35109.72111.0329,934,800
9/26/2014110.55111.22110.20111.1226,473,300
9/25/2014111.73111.83109.75110.1343,607,000
9/24/2014111.15112.11110.60112.0234,323,100
9/23/2014111.90112.62111.19111.3249,007,500
9/22/2014113.44113.53112.05112.3745,800,600
9/19/2014115.89115.91113.61113.9752,460,100
9/18/2014115.24115.53114.91115.4324,722,400
9/17/2014114.49115.47114.19114.7345,548,200
9/16/2014113.78114.76113.40114.4347,933,600
9/15/2014115.36115.40113.71114.1141,648,000
9/12/2014116.55116.56114.97115.3732,893,600
9/11/2014115.17116.73115.14116.6127,078,700
9/10/2014115.16115.93114.71115.8623,060,900
9/9/2014116.36116.39115.00115.1836,390,500
9/8/2014116.26116.80115.83116.5620,347,400
9/5/2014115.78116.42115.17116.3826,940,100
9/4/2014116.78117.49115.72116.0126,525,400
9/3/2014117.20117.80116.27116.4633,267,100
9/2/2014116.98117.50116.50117.2038,819,000
8/29/2014116.16116.81115.65116.5626,234,600
8/28/2014116.03116.23115.51115.9122,817,900
8/27/2014116.89116.95116.29116.5119,071,500
8/26/2014115.88116.92115.80116.8034,836,700
8/25/2014115.96116.41115.32115.7527,808,600
8/22/2014115.04115.63114.61115.2130,102,000
8/21/2014114.88115.40113.84115.2033,023,200
8/20/2014114.85115.22114.41114.9526,266,900
8/19/2014115.13115.73115.06115.4422,692,900
8/18/2014114.50115.14114.09115.0433,289,900
8/15/2014114.45114.45112.26113.3953,716,400
8/14/2014113.52113.73113.23113.6120,882,100
8/13/2014112.92113.65112.70113.4423,126,100
8/12/2014112.94113.47112.04112.5631,190,100
8/11/2014112.89114.22112.62113.3431,002,700
8/8/2014111.33112.40110.99112.2732,667,200
8/7/2014112.09112.52110.77111.1940,852,200
8/6/2014110.67112.47110.63111.7333,659,100
8/5/2014111.11112.23110.56111.3844,375,000
8/4/2014111.16111.80109.89111.6634,649,500
8/1/2014111.16111.70109.86110.6867,805,400
7/31/2014112.63112.99111.05111.1958,277,100
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center