iShares Russell 2000 $112.92

up +0.56


17/4/2014 06:40 PM  |  NYSEARCA : IWM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
11/30/200957.6558.2556.8658.0977,941,800
11/27/200957.1558.6757.0457.5851,862,000
11/25/200959.6959.8259.2659.3347,642,700
11/24/200959.6259.6358.6259.3445,240,700
11/23/200959.4160.3259.2959.6157,936,300
11/20/200958.2258.8058.0958.5939,795,300
11/19/200959.5659.6658.1958.6672,359,400
11/18/200960.3560.3859.6060.1654,311,000
11/17/200960.0860.4859.7460.2843,029,200
11/16/200959.1260.6859.1260.2866,106,300
11/13/200958.3558.9657.6358.7369,265,800
11/12/200959.2859.7358.0058.1768,552,304
11/11/200959.3059.8458.8059.2650,323,500
11/10/200959.1059.5158.3758.8555,872,700
11/9/200958.5959.2758.5559.2249,200,100
11/6/200957.4358.5857.2758.0856,217,600
11/5/200956.9958.1656.7758.0467,431,296
11/4/200957.4657.6856.2556.2592,806,000
11/3/200955.8857.0955.6957.0783,107,296
11/2/200956.6357.1455.3356.2298,003,104
10/30/200957.6757.7455.9856.33116,218,000
10/29/200957.3358.2457.1257.9173,616,704
10/28/200958.5958.8056.5956.8384,950,896
10/27/200959.5759.8958.6958.7971,959,600
10/26/200960.2461.1759.2259.5269,905,296
10/23/200961.4761.6859.9760.0668,829,296
10/22/200960.4861.6159.7761.3458,429,600
10/21/200961.2462.4060.4160.5064,596,300
10/20/200962.2462.3260.9961.3343,954,400
10/19/200961.8862.5261.3862.1938,233,300
10/16/200961.8962.0261.1461.6849,032,300
10/15/200961.9962.4561.8362.3028,632,800
10/14/200962.0762.4661.5562.3438,636,300
10/13/200961.3261.4960.6061.1735,459,400
10/12/200961.7962.0361.1461.4326,896,000
10/9/200960.8561.5160.6761.4234,601,700
10/8/200960.7361.3160.3760.7148,972,900
10/7/200959.9860.4159.8560.1635,533,900
10/6/200959.5260.4559.3660.1452,213,300
10/5/200958.3159.2958.0859.0448,920,400
10/2/200957.7858.5257.5358.0066,449,300
10/1/200960.1360.1858.3458.4462,845,000
9/30/200961.1261.2459.5660.2479,347,200
9/29/200961.3061.7860.9260.9937,454,800
9/28/200960.2261.5860.0461.2647,927,900
9/25/200959.9160.3459.5159.8351,804,300
9/24/200961.5361.7659.7660.2060,639,500
9/23/200962.1362.6161.3161.4355,048,000
9/22/200962.0362.2461.5962.0236,273,700
9/21/200961.3261.9661.0961.7437,511,800
9/18/200962.0962.0961.2661.9136,823,500
9/17/200961.7462.3461.3561.6650,597,700
9/16/200960.8161.8060.6261.7939,394,600
9/15/200960.0160.7259.7760.5448,814,200
9/14/200958.9860.1158.8760.0537,902,300
9/11/200959.5959.9959.1059.4231,719,400
9/10/200958.6759.5658.2059.4039,173,800
9/9/200957.6859.0357.5258.6737,222,700
9/8/200957.6657.7257.0057.6841,068,600
9/4/200956.1957.1155.8757.0537,231,600
9/3/200955.9256.3155.2156.2643,091,400
9/2/200955.6556.0655.4755.6443,439,000
9/1/200956.8658.1355.7055.9277,079,696
8/31/200957.4657.6256.9357.2035,346,100
8/28/200959.0259.1857.6658.0539,329,800
8/27/200958.4458.6057.2358.4245,253,800
8/26/200958.3058.7758.0358.5134,166,500
8/25/200958.4059.0758.2058.3830,206,800
8/24/200958.4058.7757.8458.1333,994,000
8/21/200957.4458.3957.3758.1538,321,600
8/20/200956.1156.9755.8656.8440,017,100
8/19/200954.9356.2754.8256.2337,740,000
8/18/200955.2055.8954.9255.5539,360,500
8/17/200955.2655.3754.6854.8248,841,100
8/14/200957.5057.5555.8256.4160,233,200
8/13/200957.5957.7856.7357.5943,545,200
8/12/200956.3057.8456.2657.1253,626,100
8/11/200956.9757.0455.9856.2736,079,500
8/10/200956.9357.5556.7157.1944,780,500
8/7/200956.6257.8456.2957.0949,364,900
8/6/200956.7856.9655.6155.7552,409,100
8/5/200957.1757.1756.0056.5454,110,400
8/4/200956.2157.3256.1657.1141,229,500
8/3/200956.2456.5855.6256.5432,398,400
7/31/200955.5856.2855.5455.5740,482,400
7/30/200955.6156.4455.3855.8067,829,504
7/29/200954.8255.1354.5454.8447,422,700
7/28/200954.7655.3254.3455.1256,194,700
7/27/200954.8055.2254.4255.0932,682,900
7/24/200954.1754.8753.9654.8131,295,900
7/23/200952.8854.8252.7754.5364,531,400
7/22/200952.2253.2152.1452.8647,557,900
7/21/200953.0453.0751.7952.4540,432,600
7/20/200952.2552.7452.0352.5442,599,400
7/17/200952.2552.2751.7351.9035,685,100
7/16/200951.2852.3751.1452.1038,355,100
7/15/200950.4651.6250.2651.4657,652,100
7/14/200949.2549.7248.9549.5532,730,700
7/13/200948.2949.2947.4249.2644,825,400
7/10/200947.5948.2747.3348.1039,885,300
Trading Center