$118.45 +0.39 (%) iSh Russ 2000 Shs - NYSEARCA

Nov. 26, 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
12/2/201074.4775.2974.3675.1342,531,500
12/1/201074.1274.5772.8174.3859,975,800
11/30/201072.4873.2572.1872.7568,634,900
11/29/201072.9573.5172.0373.3347,898,500
11/26/201073.2873.7373.1373.2219,005,200
11/24/201072.7673.7572.7573.7342,139,700
11/23/201071.9272.2471.5072.1152,202,200
11/22/201072.1772.9971.7472.8042,172,300
11/19/201072.0072.6171.5372.4532,830,300
11/18/201071.6772.5871.6672.2152,641,600
11/17/201070.8071.0270.4070.8339,512,500
11/16/201071.5071.6870.1570.6470,140,000
11/15/201072.3872.8571.9772.0438,922,500
11/12/201072.5373.1071.9072.0348,799,100
11/11/201072.7373.5472.4673.2542,991,100
11/10/201072.8373.5572.1173.5453,667,500
11/9/201073.9174.0572.3372.7348,438,600
11/8/201073.5373.9173.1273.7131,656,600
11/5/201073.4574.0073.3073.7745,659,100
11/4/201072.8673.3872.6273.3660,910,500
11/3/201071.3671.6270.5071.5558,044,400
11/2/201070.6771.3170.2771.2755,102,800
11/1/201070.6671.1769.3169.8247,357,400
10/29/201069.8870.6769.8370.3040,455,000
10/28/201071.0671.1269.7570.0848,482,300
10/27/201070.2170.6269.5470.5153,522,900
10/26/201070.3671.1769.9970.6937,893,200
10/25/201070.8471.5670.3670.7436,098,500
10/22/201070.0470.3969.7670.3226,271,000
10/21/201070.5671.0968.9669.8762,494,900
10/20/201069.8470.6369.4370.2154,127,900
10/19/201070.0470.7668.9569.5064,630,300
10/18/201070.5671.0370.2670.8839,854,000
10/15/201071.1471.2569.8970.2974,957,300
10/14/201070.6370.9569.8970.5370,382,100
10/13/201069.9971.1469.7770.5858,582,200
10/12/201069.1669.8268.4169.5251,109,500
10/11/201069.3469.8669.1469.3437,345,800
10/8/201068.5169.6668.1569.2859,953,100
10/7/201069.0269.0867.9268.4139,956,800
10/6/201068.7869.0668.2268.6143,163,400
10/5/201067.6869.0167.2568.8477,657,200
10/4/201067.6868.1066.4866.9456,297,300
10/1/201068.1468.2667.2567.8661,763,400
9/30/201068.1768.5566.9567.5081,820,700
9/29/201067.3867.9567.1267.6753,587,300
9/28/201066.9767.6365.7567.4866,177,500
9/27/201067.0167.1666.5166.8248,359,100
9/24/201065.7967.0665.6966.9971,675,500
9/23/201065.1566.1664.6664.8862,725,600
9/22/201066.4566.9065.3365.8465,235,100
9/21/201067.0267.4366.5366.6364,980,200
9/20/201065.4267.2064.9767.0270,673,700
9/17/201065.4065.5264.2865.2161,780,900
9/16/201065.2065.4164.3964.9452,663,700
9/15/201064.8165.5764.3365.3663,011,500
9/14/201065.1365.6264.7664.9955,811,200
9/13/201064.4565.4864.3265.2760,551,500
9/10/201063.7664.1163.3563.7246,974,600
9/9/201064.4564.4863.0463.5252,495,500
9/8/201063.2664.0063.2363.4858,868,800
9/7/201064.1364.1462.9163.1148,882,200
9/3/201064.1664.5363.6164.3351,987,600
9/2/201062.4963.3862.2763.2045,824,200
9/1/201061.2362.5561.0262.5162,585,200
8/31/201060.1560.9159.6860.1860,627,000
8/30/201061.3561.6660.2760.3042,410,400
8/27/201060.7761.8059.5661.6572,004,600
8/26/201060.7561.2859.8660.0874,582,300
8/25/201059.1460.6858.8960.5364,032,100
8/24/201059.3660.3258.8059.6378,904,500
8/23/201061.6061.9260.2860.3255,423,600
8/20/201060.8761.1960.1461.1564,087,200
8/19/201062.5962.8560.9461.0989,238,900
8/18/201062.5563.4361.9462.8161,766,500
8/17/201062.2263.1661.8662.6254,593,100
8/16/201060.6461.9260.3861.5651,373,800
8/13/201061.5061.6860.9761.0768,244,100
8/12/201060.8562.1560.7661.7763,307,200
8/11/201063.3363.3361.9162.0887,392,500
8/10/201065.2165.4164.1364.6259,849,700
8/9/201065.6266.1164.8565.8635,103,300
8/6/201064.4565.4163.8665.1462,489,000
8/5/201065.6666.2165.4665.5337,994,500
8/4/201065.9866.4865.7266.3140,818,000
8/3/201065.9366.5365.0965.6251,145,600
8/2/201066.1766.5465.5966.1549,896,500
7/30/201064.1065.6163.8265.0267,453,300
7/29/201065.7165.9963.9564.9863,319,600
7/28/201066.1366.4364.7865.1559,706,200
7/27/201067.0667.2765.9866.2284,131,900
7/26/201065.2666.5264.9266.4666,150,100
7/23/201063.1165.1162.9464.9873,921,400
7/22/201062.1863.6662.1763.4281,000,600
7/21/201062.8562.9761.1061.2468,462,200
7/20/201060.4562.4760.2162.3671,434,400
7/19/201061.2761.4860.1561.3363,879,500
7/16/201062.9163.0460.8961.0798,127,400
7/15/201064.1064.1062.6163.3871,047,800
7/14/201064.0264.3963.4763.9752,527,400
Trading Center