iSh Russ 2000 Shs  $114.62

up +0.51


16/9/2014 03:20 PM  |  NYSEARCA : IWM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
1/6/2014115.22115.27113.71113.7636,201,500
1/3/2014114.50114.90114.11114.6926,471,600
1/2/2014115.09115.12113.64114.1144,250,000
12/31/2013115.36115.71115.17115.3638,358,600
12/30/2013115.11115.37114.85115.0928,917,400
12/27/2013115.47115.74114.78115.1620,070,400
12/26/2013115.63115.97115.10115.2319,670,100
12/24/2013114.91115.44114.87115.2217,371,200
12/23/2013114.18114.82113.95114.7837,049,100
12/20/2013112.11114.22112.09113.9348,774,700
12/19/2013112.72112.85111.89112.0432,872,300
12/18/2013111.53112.90110.36112.8852,979,000
12/17/2013111.44111.54110.62111.3532,399,800
12/16/2013110.63111.57110.15111.5133,991,200
12/13/2013110.09110.53109.42110.2032,980,600
12/12/2013109.73110.25109.36109.8437,706,200
12/11/2013111.54111.55109.32109.6047,181,600
12/10/2013112.20112.58111.24111.4334,946,400
12/9/2013112.60112.89111.89112.4531,236,500
12/6/2013112.62113.10112.19112.4836,471,900
12/5/2013111.49112.02111.15111.6137,927,900
12/4/2013111.31112.42110.37111.4840,609,900
12/3/2013112.13112.60111.27111.8336,931,100
12/2/2013113.70113.76112.06112.4143,160,300
11/29/2013113.94114.16113.45113.5115,675,500
11/27/2013112.84113.57112.64113.4529,099,600
11/26/2013111.99113.02111.90112.8230,761,600
11/25/2013112.13112.28111.63111.9922,968,600
11/22/2013111.29111.97111.10111.8528,788,000
Trading Center