$122.58 -0.67 (%) iSh Russ 2000 Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center