$112.25 -1.25 (%) iSh Russ 2000 Shs - NYSE ARCA

Apr. 29, 2016 | 01:40 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
12/2/201174.0974.6373.3173.5047,677,900
12/1/201173.4774.1573.0673.2057,399,700
11/30/201172.5673.7969.6573.7393,812,000
11/29/201169.8470.1869.1269.6658,160,100
11/28/201169.0969.9268.9169.7959,167,100
11/25/201167.0568.0466.6266.6228,167,800
11/23/201168.9069.0967.3767.4869,734,200
11/22/201170.1370.6369.3069.6755,412,300
11/21/201170.5470.8569.6170.2658,236,900
11/18/201172.2572.4771.4571.9853,462,900
11/17/201172.9573.4471.2772.0078,929,200
11/16/201173.4774.8872.9173.0456,938,700
11/15/201172.9274.6472.4374.2465,795,200
11/14/201174.1074.2772.7773.3161,117,300
11/11/201173.3474.5372.5374.3862,457,600
11/10/201173.1273.2371.6372.4772,175,100
11/9/201173.3273.9271.8271.9478,806,300
11/8/201175.1475.6473.4675.5472,280,900
11/7/201174.5074.8772.9074.4567,142,700
11/4/201174.1874.8273.5574.6065,262,500
11/3/201174.2775.2072.2974.9774,629,800
11/2/201172.6273.3071.8373.1563,839,900
11/1/201171.1872.9770.9671.39110,065,000
10/31/201174.8575.4473.9374.0166,969,200
10/28/201176.3076.9275.7676.0382,397,500
10/27/201175.2976.9772.6576.38130,610,000
10/26/201172.6073.0470.5472.5976,643,300
10/25/201172.8972.9471.1671.3666,772,400
10/24/201171.4573.5871.1673.4281,405,900
10/21/201170.5771.1670.0271.1360,414,400
10/20/201169.5669.7367.7569.6291,000,000
10/19/201170.6171.1569.0769.4371,075,400
10/18/201169.2171.2967.8570.8198,951,100
10/17/201170.5170.6268.6368.9857,529,900
10/14/201170.5871.3469.8171.1469,768,500
10/13/201169.4270.1268.5869.7654,163,200
10/12/201169.3770.5368.8269.8288,580,000
10/11/201167.7269.1267.5468.8463,181,400
10/10/201166.9768.3865.5468.3776,366,600
10/7/201167.3867.6265.2065.5093,662,300
10/6/201165.5167.3165.1567.1485,789,700
10/5/201164.7866.1363.9265.68100,371,000
10/4/201160.3264.8860.0964.79165,084,000
10/3/201163.8164.9660.8560.99119,485,000
9/30/201165.1566.1864.2464.3072,139,300
9/29/201166.7367.0264.3766.3373,927,100
9/28/201167.7968.1265.1065.2085,412,600
9/27/201167.8569.3967.2767.8093,999,500
9/26/201165.8466.4864.2866.3775,558,700
9/23/201164.2565.5364.1065.1484,093,800
9/22/201164.3065.9263.4964.73159,808,000
9/21/201169.0469.6366.5466.5981,435,600
9/20/201170.4971.2969.1169.1563,453,200
9/19/201170.1071.0169.4570.2469,216,200
9/16/201171.6572.0370.8871.5275,773,300
9/15/201171.0771.4469.9971.4174,213,000
9/14/201169.8471.4068.4470.4277,019,100
9/13/201168.5469.4667.8369.1884,144,000
9/12/201166.3868.2566.3768.08100,110,000
9/9/201168.7069.1366.7567.5099,456,900
9/8/201170.3471.3069.1869.5571,124,000
9/7/201169.4070.9569.0770.8568,959,200
9/6/201165.9368.3165.9368.2771,503,900
9/2/201169.3670.0468.1068.4678,923,200
9/1/201172.7073.6370.6971.0986,788,800
8/31/201173.2073.8971.9072.6570,313,800
8/30/201171.9073.2771.1272.8067,801,600
8/29/201170.0772.4570.0472.3853,078,400
8/26/201167.2669.3266.0669.1184,472,800
8/25/201169.9870.2967.2667.5080,732,800
8/24/201168.1269.6367.5269.2067,697,900
8/23/201165.4668.3064.8668.1993,279,400
8/22/201167.1267.1964.5765.0572,216,200
8/19/201165.0167.4164.9065.2899,198,000
8/18/201168.0670.4065.8266.45110,701,000
8/17/201170.9771.5269.7670.4666,792,900
8/16/201170.5971.4169.6670.4479,484,200
8/15/201170.5871.8370.3871.7657,622,400
8/12/201169.9970.6068.8069.7986,476,500
8/11/201166.5170.4466.0769.36121,880,000
8/10/201167.3569.5865.8766.06182,376,000
8/9/201166.9269.6263.7669.46207,285,000
8/8/201169.0171.4165.0865.12170,163,000
8/5/201173.5273.8569.6671.33188,574,000
8/4/201176.0776.2172.5972.60130,905,000
8/3/201176.6977.3574.8877.26114,910,000
8/2/201178.9279.6876.6176.7595,669,600
8/1/201180.6980.9978.4779.2293,483,200
7/29/201178.7280.1878.1479.7493,519,500
7/28/201179.9680.9779.6979.8467,439,400
7/27/201181.8981.9179.8579.9797,533,200
7/26/201182.8883.0982.2182.4352,213,300
7/25/201183.0283.7682.7583.0649,769,400
7/22/201183.8584.2683.4084.0534,540,200
7/21/201183.4484.3083.2483.9463,407,200
7/20/201183.3583.4282.6583.1840,277,300
7/19/201182.2383.4182.1883.3256,068,400
7/18/201182.4482.6381.0081.4856,866,000
7/15/201182.6182.9182.1882.8175,497,300
7/14/201183.7584.1782.0582.2691,726,600
Trading Center