$111.07 +0.19 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 24, 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
6/3/2014111.64112.36111.11111.9831,147,200
6/2/2014113.07113.10111.36112.2540,374,400
5/30/2014113.33113.43112.34112.8638,856,800
5/29/2014113.33113.59112.70113.3725,557,300
5/28/2014113.33113.46112.53112.9937,055,900
5/27/2014112.69113.84112.65113.5846,373,900
5/23/2014110.69112.02110.51111.9742,649,300
5/22/2014109.96111.05109.62110.7641,295,100
5/21/2014109.65110.13108.55109.6255,278,500
5/20/2014110.48110.51108.42109.0689,570,200
5/19/2014109.27111.04108.95110.7535,339,500
5/16/2014108.93109.62108.03109.5744,668,800
5/15/2014109.07109.21107.44108.8875,870,500
5/13/2014112.38112.85111.34111.4358,122,800
5/12/2014110.68113.04110.51112.5376,294,600
5/8/2014110.03111.24108.69109.0358,522,900
5/7/2014110.20110.45108.43110.1464,245,000
5/6/2014111.41111.71109.99110.0745,355,100
5/5/2014111.12112.18110.53111.8928,108,500
5/2/2014112.09113.12111.68112.0343,451,600
5/1/2014111.75112.77110.54111.9478,690,900
4/30/2014110.88112.06109.95111.9843,933,200
4/29/2014111.42111.98110.90111.2434,487,600
4/28/2014112.01112.54109.32110.9666,050,400
4/25/2014113.17113.21111.21111.6158,391,800
4/24/2014114.62114.67112.68113.6144,323,900
4/23/2014114.48114.77113.77113.9033,863,200
4/22/2014113.63115.02113.47114.6240,541,900
4/21/2014113.13113.53112.28113.4531,970,700
4/17/2014111.99113.41111.72112.9250,276,000
4/16/2014111.93112.44111.23112.3649,360,400
4/15/2014111.08111.72108.66111.1576,969,800
4/14/2014111.55111.97109.65110.7262,662,300
4/11/2014111.04112.24109.86110.4171,008,000
4/10/2014115.10115.11111.40111.9674,865,800
4/9/2014114.00115.25113.50115.2542,744,900
4/8/2014112.81114.20112.20113.6160,088,200
4/7/2014113.95114.24112.08112.8268,537,700
4/4/2014117.96118.12114.02114.4986,345,900
4/3/2014118.40118.44116.68117.2038,474,000
4/2/2014118.29118.48117.71118.4033,856,500
4/1/2014116.63118.06116.59117.8747,906,600
3/31/2014115.04116.68114.63116.3444,599,200
3/28/2014114.48116.00113.98114.2950,558,000
3/27/2014114.71115.38113.69114.4065,234,900
3/26/2014117.63117.68114.65114.6969,060,800
3/25/2014117.67118.31116.14116.9347,699,700
3/24/2014119.07119.23116.19117.2666,747,000
3/21/2014119.72120.26118.56118.6147,872,800
3/20/2014118.73119.54118.16119.1633,212,900
3/19/2014119.68119.74118.10119.0047,423,000
3/18/2014118.22119.88118.10119.7841,606,600
3/17/2014118.22119.10117.88118.0641,563,400
3/14/2014116.63117.87116.62117.5446,894,100
3/13/2014118.85118.96116.38117.0553,542,800
3/12/2014117.34118.44116.92118.4237,236,900
3/11/2014119.41119.81117.51118.0650,376,600
3/10/2014119.36119.58118.49119.3032,095,400
3/7/2014120.41120.47119.03119.7036,955,800
3/6/2014120.12120.25119.42119.7435,093,100
3/5/2014119.86119.96119.47119.7634,692,400
3/4/2014118.20120.58118.18119.83112,815,000
3/3/2014116.52117.26115.58116.8950,899,500
2/28/2014117.96118.71116.80117.5247,375,700
2/27/2014116.96118.06116.76117.9929,911,900
2/26/2014116.71118.11116.43117.3540,808,500
2/25/2014116.66117.24116.18116.6328,488,400
2/24/2014115.84117.31115.76116.5143,116,100
2/21/2014115.62116.11115.40115.6634,815,600
2/20/2014114.20115.54113.91115.3035,941,100
2/19/2014114.90115.64113.98114.0744,065,000
2/18/2014114.41115.45114.14115.2533,666,600
2/14/2014113.64114.21113.14114.0633,396,500
2/13/2014111.38114.07111.36113.9042,102,300
2/12/2014112.20113.01111.97112.4742,324,300
2/11/2014111.12112.34110.87112.0344,404,400
2/10/2014110.79111.09109.96111.0438,261,800
2/7/2014109.97110.84109.50110.7552,626,500
2/6/2014108.88109.97108.85109.5157,619,700
2/5/2014108.81109.15107.27108.6560,669,900
2/4/2014109.19109.95108.40109.4753,173,800
2/3/2014111.87112.20108.15108.6591,709,600
1/31/2014111.25113.00111.17112.1649,294,800
1/30/2014112.33113.65112.04113.0040,868,000
1/29/2014111.88112.58111.02111.3461,930,600
1/28/2014111.93112.99111.79112.9743,845,100
1/27/2014113.78113.84111.15111.7960,388,300
1/24/2014115.69115.74113.22113.4557,138,600
1/23/2014116.72116.78115.66116.4236,059,500
1/22/2014116.69117.37116.50117.2124,019,700
1/21/2014116.73116.87115.78116.6229,829,200
1/17/2014116.31116.43115.69115.9328,737,900
1/16/2014116.05116.38115.83116.3423,095,100
1/15/2014115.64116.29115.56116.2031,644,500
1/14/2014114.44115.51114.18115.3439,126,100
1/13/2014115.30115.49113.26113.9445,378,000
1/10/2014114.92115.53114.40115.5229,175,400
1/9/2014115.25115.39114.16114.8929,873,400
1/8/2014114.78115.08114.07114.8630,764,700
1/7/2014114.19115.16114.11114.7128,547,000
Trading Center