$114.49 0.00 (%) iSh Russ 2000 Shs - NYSEARCA

Aug. 27, 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
1/23/201278.2678.8477.5578.1537,482,300
1/20/201278.1078.5177.9078.2542,225,400
1/19/201278.1378.3677.6678.2035,832,500
1/18/201276.3277.7376.1577.7249,330,700
1/17/201277.1077.2776.1376.3634,521,400
1/13/201276.1876.4875.6076.3942,602,800
1/12/201276.7976.9275.9476.8036,132,200
1/11/201275.9576.6775.8776.5733,452,300
1/10/201276.1676.4375.9676.2742,977,500
1/9/201275.1475.3074.4175.1752,045,200
1/6/201275.0275.3874.2774.8045,500,700
1/5/201274.0375.3473.3774.9857,274,900
1/4/201274.5874.8674.0774.5634,653,200
1/3/201275.6875.8774.7774.9860,508,800
12/30/201174.1274.5273.6973.7531,988,200
12/29/201173.7374.4473.6074.1527,096,200
12/28/201174.8874.9073.2773.4137,827,500
12/27/201174.2675.1674.0874.7726,926,600
12/23/201174.5574.6874.0874.5524,337,400
12/22/201174.1674.6773.9874.2741,507,200
12/21/201173.5374.3972.7374.1659,204,300
12/20/201172.5573.9772.5173.8674,174,300
12/19/201172.9373.2070.8371.0152,897,500
12/16/201172.2873.2871.7372.2666,230,400
12/15/201172.0672.1171.0471.7050,096,000
12/14/201171.2571.9070.5871.0477,704,800
12/13/201174.2374.4771.5571.9479,040,300
12/12/201173.4974.6072.5073.4747,638,600
12/9/201172.5074.9772.3874.5472,184,800
12/8/201173.9074.1872.2272.3671,486,600
12/7/201174.2875.0673.1374.6855,914,100
12/6/201174.8175.2974.0974.8343,602,100
12/5/201174.9475.3974.1374.7658,434,500
12/2/201174.0974.6373.3173.5047,677,900
12/1/201173.4774.1573.0673.2057,399,700
11/30/201172.5673.7969.6573.7393,812,000
11/29/201169.8470.1869.1269.6658,160,100
11/28/201169.0969.9268.9169.7959,167,100
11/25/201167.0568.0466.6266.6228,167,800
11/23/201168.9069.0967.3767.4869,734,200
11/22/201170.1370.6369.3069.6755,412,300
11/21/201170.5470.8569.6170.2658,236,900
11/18/201172.2572.4771.4571.9853,462,900
11/17/201172.9573.4471.2772.0078,929,200
11/16/201173.4774.8872.9173.0456,938,700
11/15/201172.9274.6472.4374.2465,795,200
11/14/201174.1074.2772.7773.3161,117,300
11/11/201173.3474.5372.5374.3862,457,600
11/10/201173.1273.2371.6372.4772,175,100
11/9/201173.3273.9271.8271.9478,806,300
11/8/201175.1475.6473.4675.5472,280,900
11/7/201174.5074.8772.9074.4567,142,700
11/4/201174.1874.8273.5574.6065,262,500
11/3/201174.2775.2072.2974.9774,629,800
11/2/201172.6273.3071.8373.1563,839,900
11/1/201171.1872.9770.9671.39110,065,000
10/31/201174.8575.4473.9374.0166,969,200
10/28/201176.3076.9275.7676.0382,397,500
10/27/201175.2976.9772.6576.38130,610,000
10/26/201172.6073.0470.5472.5976,643,300
10/25/201172.8972.9471.1671.3666,772,400
10/24/201171.4573.5871.1673.4281,405,900
10/21/201170.5771.1670.0271.1360,414,400
10/20/201169.5669.7367.7569.6291,000,000
10/19/201170.6171.1569.0769.4371,075,400
10/18/201169.2171.2967.8570.8198,951,100
10/17/201170.5170.6268.6368.9857,529,900
10/14/201170.5871.3469.8171.1469,768,500
10/13/201169.4270.1268.5869.7654,163,200
10/12/201169.3770.5368.8269.8288,580,000
10/11/201167.7269.1267.5468.8463,181,400
10/10/201166.9768.3865.5468.3776,366,600
10/7/201167.3867.6265.2065.5093,662,300
10/6/201165.5167.3165.1567.1485,789,700
10/5/201164.7866.1363.9265.68100,371,000
10/4/201160.3264.8860.0964.79165,084,000
10/3/201163.8164.9660.8560.99119,485,000
9/30/201165.1566.1864.2464.3072,139,300
9/29/201166.7367.0264.3766.3373,927,100
9/28/201167.7968.1265.1065.2085,412,600
9/27/201167.8569.3967.2767.8093,999,500
9/26/201165.8466.4864.2866.3775,558,700
9/23/201164.2565.5364.1065.1484,093,800
9/22/201164.3065.9263.4964.73159,808,000
9/21/201169.0469.6366.5466.5981,435,600
9/20/201170.4971.2969.1169.1563,453,200
9/19/201170.1071.0169.4570.2469,216,200
9/16/201171.6572.0370.8871.5275,773,300
9/15/201171.0771.4469.9971.4174,213,000
9/14/201169.8471.4068.4470.4277,019,100
9/13/201168.5469.4667.8369.1884,144,000
9/12/201166.3868.2566.3768.08100,110,000
9/9/201168.7069.1366.7567.5099,456,900
9/8/201170.3471.3069.1869.5571,124,000
9/7/201169.4070.9569.0770.8568,959,200
9/6/201165.9368.3165.9368.2771,503,900
9/2/201169.3670.0468.1068.4678,923,200
9/1/201172.7073.6370.6971.0986,788,800
8/31/201173.2073.8971.9072.6570,313,800
8/30/201171.9073.2771.1272.8067,801,600
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!