$123.50 -0.58 (%) iSh Russ 2000 Shs - NYSE ARCA

Aug. 24, 2016 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center