iSh Russ 2000 Shs  $116.51

down -0.29


27/8/2014 04:00 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
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
7/13/201063.0864.4462.8464.2083,571,200
7/12/201062.7663.1861.6262.2343,039,600
7/9/201061.9862.9461.7762.9438,203,300
7/8/201061.7762.1161.0461.9858,770,000
7/7/201059.2261.1558.9961.1079,640,100
7/6/201060.8661.5058.6659.0489,452,500
7/2/201060.7560.8959.4259.8272,092,200
7/1/201061.2061.4059.1260.68114,233,000
6/30/201061.6362.6260.9461.1293,806,300
6/29/201063.2263.2261.3861.83110,282,000
6/28/201064.5965.2463.9164.2664,649,300
6/25/201063.7864.9263.2064.6387,177,600
6/24/201064.0364.5363.3963.5472,527,500
6/23/201064.5865.2663.8164.5770,319,400
6/22/201066.3667.1064.6764.7570,837,200
6/21/201067.8768.0065.7266.1158,651,300
6/18/201066.9767.5366.4566.8052,765,400
6/17/201067.0867.2065.9766.7667,329,300
6/16/201066.4067.3866.2566.6862,370,300
6/15/201065.9267.1765.3666.9972,341,900
6/14/201065.8066.5065.1665.3570,547,100
6/11/201063.2965.0363.1864.9465,298,800
6/10/201063.0364.0862.8064.0775,497,200
6/9/201062.3763.4261.5961.93108,646,000
6/8/201062.1162.6060.7061.89129,072,000
6/7/201063.8464.1161.8661.9288,434,100
6/4/201065.1165.7063.3763.56105,565,000
6/3/201066.2067.0965.8766.9274,870,300
6/2/201064.6366.1064.0266.0761,553,700
6/1/201065.6066.4764.1964.2488,425,300
5/28/201066.9167.1765.7366.2592,380,700
5/27/201065.9667.1464.3567.1186,856,100
5/26/201064.4465.9563.9864.35104,173,000
5/25/201062.8064.2461.7164.19110,831,000
5/24/201064.8065.4164.1464.2076,022,600
5/21/201063.0765.6462.7665.07139,644,000
5/20/201065.7766.1264.0864.12166,841,000
5/19/201068.0468.8066.5867.54107,301,000
5/18/201070.6070.8068.1368.3587,163,900
5/17/201070.0070.5767.7569.6978,576,200
5/14/201070.4770.5068.6269.5686,140,300
5/13/201071.4672.1070.5970.9378,558,700
5/12/201069.8571.7069.7971.6284,620,200
5/11/201068.2170.5267.9869.49100,028,000
5/10/201068.5569.0667.7069.03107,708,000
5/7/201066.7167.6264.6465.36189,573,000
5/6/201069.4270.1963.3667.30195,388,000
5/5/201070.3870.9569.3969.92110,297,000
5/4/201072.1972.2070.5370.96105,733,000
5/3/201072.1073.3172.0673.2653,776,800
4/30/201073.8073.9371.5771.6588,767,200
4/29/201072.8273.8472.3873.8168,869,500
4/28/201072.5772.7871.9272.2879,765,800
4/27/201073.5574.2472.0272.16101,050,000
4/26/201074.1774.6673.8373.8562,716,100
4/23/201073.4974.2172.6474.1366,273,400
4/22/201071.8473.4971.4673.3579,289,400
4/21/201072.2072.7271.9272.5860,389,200
4/20/201071.4972.1371.1872.0850,736,500
4/19/201071.0671.7769.7871.1185,286,100
4/16/201072.2472.4770.9471.4693,255,000
4/15/201072.1872.5872.0972.4355,145,500
4/14/201071.1172.2170.9972.2162,044,200
4/13/201070.3970.7469.9470.7042,150,900
Trading Center