iSh Russ 2000 Shs  $115.00

up +0.57


17/9/2014 12:21 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
4/29/201072.8273.8472.3873.8168,869,500
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
4/12/201070.2870.6870.1270.5449,306,100
4/9/201069.9470.2669.5070.2553,074,800
4/8/201069.7070.2069.1669.8354,606,500
4/7/201070.0470.3169.4569.9071,419,900
4/6/201069.4770.2969.3370.1250,203,500
4/5/201068.6169.7668.4469.7152,028,400
4/1/201068.3368.6967.3968.4358,846,900
3/31/201068.1368.8167.7967.8059,821,500
3/30/201068.2968.7467.8768.3935,775,500
3/29/201068.1168.4067.8168.1838,649,100
3/26/201068.1268.5767.5667.8158,124,300
3/25/201068.8769.3667.7967.8466,976,900
3/24/201068.6868.9768.2568.2759,666,500
3/23/201068.4269.2568.1169.2361,187,600
3/22/201066.9368.5166.7868.3656,682,900
3/19/201068.5068.5167.1667.4180,546,400
3/18/201068.4468.7868.1468.2671,535,100
3/17/201068.2268.8868.2068.4753,591,300
3/16/201067.8368.1067.3468.0752,878,100
3/15/201067.6867.8167.0067.4949,874,200
3/12/201068.1068.1367.2667.7261,862,800
3/11/201067.1467.8666.9067.7560,019,300
3/10/201067.0467.9067.0167.5573,655,100
3/9/201066.5567.4966.5366.9870,685,700
3/8/201066.6466.9366.5166.7446,056,000
3/5/201065.7166.7265.5066.6252,294,300
3/4/201065.1465.3764.8765.2947,181,200
3/3/201065.0765.4964.7865.1256,212,200
3/2/201064.5065.1564.4064.7555,627,300
3/1/201063.2664.3263.2664.2670,713,900
2/26/201063.1663.2162.4662.8060,097,900
2/25/201062.1863.1261.9863.0651,955,900
2/24/201062.7463.3562.5563.0450,475,900
2/23/201063.1663.2562.3362.5158,965,900
2/22/201063.4263.4563.0263.2545,347,000
2/19/201062.7463.3862.6163.0656,849,000
2/18/201062.4763.0062.2562.9843,072,700
2/17/201062.3662.6161.9962.4750,465,900
2/16/201061.6662.1161.0862.0550,057,500
2/12/201060.0061.1059.8161.0265,913,100
2/11/201059.4660.6259.0060.5851,979,100
2/10/201059.3159.7858.6959.6355,715,300
2/9/201059.3859.9358.7559.4991,995,100
2/8/201059.0859.6058.6258.6861,585,300
2/5/201059.1759.3358.0059.27106,758,000
2/4/201060.6660.6858.9959.0499,167,200
2/3/201061.2061.6360.5961.0850,250,000
2/2/201060.9361.5660.6261.4971,049,500
2/1/201060.3960.9460.1660.8260,731,700
1/29/201061.0361.6959.9760.1179,332,500
1/28/201061.9661.9960.2260.7893,822,800
1/27/201060.9261.9460.7161.8472,570,600
1/26/201061.5762.0361.1461.1958,219,800
1/25/201062.0862.1561.3361.8062,301,200
1/22/201062.7663.0661.1861.7383,765,400
1/21/201063.9664.4862.6462.8698,330,300
1/20/201064.3964.4063.1963.9162,485,000
1/19/201063.9264.8763.9264.8546,843,600
1/15/201064.6564.8063.2763.6868,224,700
1/14/201064.1464.8264.0264.6241,868,800
1/13/201063.7864.5163.2364.3839,504,100
1/12/201063.8664.1663.2663.5645,855,800
1/11/201064.7864.8864.0164.2651,614,100
1/8/201063.9464.5263.8064.5248,811,700
1/7/201063.7464.2263.1464.1756,123,800
1/6/201063.7664.1063.5463.7059,713,800
1/5/201063.8864.1863.4963.7655,523,600
1/4/201063.2964.0463.2763.9842,866,100
12/31/200963.2363.5762.2662.4434,408,000
12/30/200963.0463.4962.6563.1945,268,900
12/29/200963.4263.5363.1863.2324,085,900
12/28/200963.6063.6162.9763.2635,791,100
12/24/200963.2963.3963.1363.3616,522,400
12/23/200962.7063.1662.2863.1249,507,900
12/22/200962.0562.6561.9262.5738,751,900
12/21/200961.6362.1161.6261.9947,660,400
12/18/200961.0461.1960.3261.1863,876,000
12/17/200960.9361.1760.1860.6260,924,200
12/16/200961.3061.6260.9061.3056,553,400
12/15/200960.9661.5260.7860.9155,380,100
12/14/200960.6561.3859.9761.0848,249,600
12/11/200960.0360.2759.4860.1750,545,500
12/10/200960.1260.4459.3659.6154,321,200
12/9/200959.9460.1059.3059.8555,537,700
12/8/200960.1460.4759.3860.0459,582,800
12/7/200960.4160.8460.1160.5155,544,300
12/4/200960.2060.8759.2860.42100,436,000
Trading Center