$125.23 +0.37 (%) iSh Russ 2000 Shs - NYSEARCA

Jul. 1, 2015 | 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
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
4/10/2015125.44125.79125.22125.6214,966,300
4/9/2015125.36125.73123.77125.0222,325,300
4/8/2015124.38125.66124.38125.4719,314,400
4/7/2015124.97125.50124.37124.4020,214,700
4/6/2015123.91125.48123.88125.2022,045,600
4/2/2015124.36125.26124.29124.6523,586,400
4/1/2015124.23124.42122.90124.4231,955,200
3/31/2015124.28124.71123.90124.3724,507,800
3/30/2015123.72124.99123.70124.7720,487,000
3/27/2015122.38123.23121.86123.1023,066,800
3/26/2015122.09122.91121.54122.3226,899,200
3/25/2015125.53125.60122.38122.4742,514,000
3/24/2015125.77126.31125.66125.8530,115,600
3/23/2015125.95126.32125.79125.8817,132,400
3/20/2015125.36126.16125.31125.9934,165,600
3/19/2015124.36124.96124.31124.8934,008,200
3/18/2015123.40125.12122.85124.6540,292,600
3/17/2015122.97123.78122.77123.6623,142,600
3/16/2015123.11123.58122.88123.3319,906,300
3/13/2015122.94123.19121.21122.6126,371,000
3/11/2015120.47121.14119.88121.0420,914,500
3/10/2015120.61120.70119.83120.3032,440,300
3/9/2015121.17121.92121.12121.7017,556,300
3/6/2015121.98122.69120.88121.1737,319,900
3/5/2015122.53122.92121.91122.7219,725,600
3/4/2015122.21122.61121.61122.3622,822,500
3/3/2015123.19123.19122.26122.7423,068,400
3/2/2015122.55123.78122.53123.4729,683,500
2/27/2015123.03123.36122.55122.5823,821,700
2/26/2015122.69123.30122.33123.2524,379,000
2/25/2015122.57123.04122.23122.8017,059,600
2/24/2015122.47123.05122.19122.6620,023,600
2/23/2015122.10122.53121.27122.5025,778,200
2/20/2015121.85122.54120.90122.3830,331,600
2/19/2015121.76122.38121.54122.0516,620,500
2/18/2015121.56122.05121.13122.0420,450,200
2/17/2015121.66122.06121.26121.9116,868,500
2/13/2015120.91121.69120.65121.5320,446,900
2/12/2015120.16120.92119.84120.8127,854,600
2/11/2015119.37119.82118.62119.4523,794,200
2/10/2015119.53119.84118.10119.6228,960,800
2/9/2015119.40120.22118.72118.8632,367,900
2/6/2015120.10120.82119.35119.8131,694,900
2/5/2015118.77120.25118.60119.9432,337,100
  • 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!