$133.15 +2.25 (%) iSh Russ 2000 Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
12/5/201282.4882.5181.4081.9940,377,300
12/4/201282.0782.3281.4682.0937,225,800
12/3/201282.7182.7681.7581.9924,959,700
11/30/201282.4082.4181.7382.0835,722,900
11/29/201281.9582.4181.6282.2453,045,900
11/28/201280.3281.3179.6381.3151,324,700
11/27/201280.6881.2380.5780.6339,946,200
11/26/201280.3580.7980.0780.7331,180,700
11/23/201279.9080.5679.8680.4720,093,300
11/21/201279.4179.7379.1379.6819,257,500
11/20/201278.9879.3578.6479.2636,934,800
11/19/201278.3279.1878.2279.1245,625,400
11/16/201276.7877.6876.1377.4862,750,400
11/15/201277.0977.4976.2976.8455,971,000
11/14/201278.8879.1077.0677.2454,655,200
11/13/201278.7979.5678.5878.7034,408,200
11/12/201279.5679.6679.0379.1520,155,000
11/9/201278.8779.9778.7079.3833,030,100
11/8/201280.1780.5079.1579.2142,653,600
11/7/201281.3781.3779.9180.3465,102,200
11/6/201282.0382.5781.9782.3427,347,300
11/5/201281.1881.8480.9281.7326,862,700
11/2/201282.8982.9581.1781.1939,323,400
11/1/201281.8282.7181.5282.4977,113,200
10/31/201281.1681.6580.8881.6324,879,800
10/26/201281.4481.9080.4681.1441,405,800
10/25/201281.8882.1480.8781.5327,796,200
10/24/201281.7081.8580.9181.2024,474,600
10/23/201281.1581.5380.4381.4240,737,800
10/22/201281.6481.9781.3581.8330,691,200
10/19/201282.8582.8881.4781.8553,568,100
10/18/201283.9484.1583.4583.5431,432,900
10/17/201283.4284.1583.2584.0035,466,400
10/16/201283.0883.3682.8883.2529,239,500
10/15/201282.3482.6481.7682.6434,421,000
10/12/201282.7483.0281.9182.1031,847,000
10/11/201283.1083.4482.6082.7738,978,400
10/10/201282.6782.8382.1882.4732,469,800
10/9/201283.6283.7082.4482.6045,221,100
10/8/201283.6283.9083.3983.5821,069,100
10/5/201284.5885.2583.8484.1140,984,000
10/4/201283.9684.2683.2084.2143,327,400
10/3/201283.9484.2283.1783.6438,571,000
10/2/201284.1584.2483.3783.8825,798,100
10/1/201283.9684.5483.3183.7243,711,400
9/28/201283.7884.0083.2683.4443,946,000
9/27/201283.4984.3583.0784.0433,252,800
9/26/201283.8583.9382.8483.1442,171,500
9/25/201285.4385.5183.5883.6774,752,100
9/24/201284.8985.4384.6084.8954,640,700
9/21/201286.0486.0885.4785.5038,829,400
9/20/201285.1485.4084.6185.1934,941,400
9/19/201285.9486.0385.4185.5729,344,500
9/18/201285.7485.9085.3685.7232,993,600
9/17/201285.9886.2285.5786.0030,185,000
9/14/201285.8686.9685.8386.4046,045,500
9/13/201284.6486.1584.1985.6069,441,400
9/12/201284.4984.6583.9084.4929,752,700
9/11/201283.8984.5683.8384.0633,164,100
9/10/201284.1884.4583.7983.8830,674,600
9/7/201283.8684.4083.7084.2632,012,900
9/6/201282.5883.9482.5283.6446,336,800
9/5/201282.2082.5181.8582.1335,158,200
9/4/201281.2382.4080.5582.1169,563,600
8/31/201281.4881.5380.3481.1234,089,900
8/30/201281.1881.2580.6480.7924,562,800
8/29/201281.5281.9681.1581.6030,861,000
8/28/201280.9781.5180.7581.3528,512,800
8/27/201281.2381.4180.5880.9823,633,300
8/24/201280.3481.0780.1180.7425,679,200
8/23/201281.0681.0680.2080.5232,208,700
8/22/201281.2781.5080.7981.0937,612,000
8/21/201281.9382.7181.1981.4843,746,500
8/20/201281.5981.6680.9881.5332,658,000
8/17/201281.2281.8680.9981.7133,454,000
8/16/201280.1881.3079.8381.1446,045,700
8/15/201279.3880.3079.3180.3027,061,400
8/14/201280.3080.4279.2779.6026,060,300
8/13/201279.8080.0178.8979.7931,546,500
8/10/201279.7780.0579.5079.9226,076,200
8/9/201279.7680.3979.6980.2024,049,500
8/8/201279.6080.1979.5479.8228,012,900
8/7/201279.8580.5779.6479.9450,064,100
8/6/201278.7079.6378.5979.2234,665,400
8/3/201277.9479.0277.6578.6152,414,100
8/2/201276.2777.3176.2576.7843,378,000
8/1/201278.9179.0077.0477.0663,601,100
7/31/201278.7379.4778.3578.3548,938,800
7/30/201279.5279.9178.7479.0534,785,100
7/27/201277.8379.7277.3979.3267,301,700
7/26/201277.9878.1877.0077.4844,745,200
7/25/201277.0077.3876.4876.8237,217,600
7/24/201277.9577.9876.2276.6555,612,800
7/23/201277.5178.0377.1877.6747,372,800
7/20/201279.3379.4678.8178.9342,315,300
7/19/201280.5580.7479.8179.9549,405,500
7/18/201279.6080.7179.5580.2246,045,300
7/17/201279.9880.1578.6579.7343,662,400
7/16/201279.6279.8879.1179.4531,924,200
7/13/201279.0780.0979.0279.7742,114,900
Trading Center