$107.80 -1.55 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 1, 2014 | 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
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
12/3/200959.9860.3758.9358.9653,867,300
12/2/200959.0760.2159.0659.6971,220,500
12/1/200958.6459.2358.4658.9963,144,800
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
11/12/200959.2859.7358.0058.1768,552,300
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
11/5/200956.9958.1656.7758.0467,431,300
11/4/200957.4657.6856.2556.2592,806,000
11/3/200955.8857.0955.6957.0783,107,300
11/2/200956.6357.1455.3356.2298,003,100
10/30/200957.6757.7455.9856.33116,218,000
10/29/200957.3358.2457.1257.9173,616,700
10/28/200958.5958.8056.5956.8384,950,900
10/27/200959.5759.8958.6958.7971,959,600
10/26/200960.2461.1759.2259.5269,905,300
10/23/200961.4761.6859.9760.0668,829,300
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center