$113.73 0.00 (%) iSh Russ 2000 Shs - NYSEARCA

Sep. 3, 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
11/18/201071.6772.5871.6672.2152,641,600
11/17/201070.8071.0270.4070.8339,512,500
11/16/201071.5071.6870.1570.6470,140,000
11/15/201072.3872.8571.9772.0438,922,500
11/12/201072.5373.1071.9072.0348,799,100
11/11/201072.7373.5472.4673.2542,991,100
11/10/201072.8373.5572.1173.5453,667,500
11/9/201073.9174.0572.3372.7348,438,600
11/8/201073.5373.9173.1273.7131,656,600
11/5/201073.4574.0073.3073.7745,659,100
11/4/201072.8673.3872.6273.3660,910,500
11/3/201071.3671.6270.5071.5558,044,400
11/2/201070.6771.3170.2771.2755,102,800
11/1/201070.6671.1769.3169.8247,357,400
10/29/201069.8870.6769.8370.3040,455,000
10/28/201071.0671.1269.7570.0848,482,300
10/27/201070.2170.6269.5470.5153,522,900
10/26/201070.3671.1769.9970.6937,893,200
10/25/201070.8471.5670.3670.7436,098,500
10/22/201070.0470.3969.7670.3226,271,000
10/21/201070.5671.0968.9669.8762,494,900
10/20/201069.8470.6369.4370.2154,127,900
10/19/201070.0470.7668.9569.5064,630,300
10/18/201070.5671.0370.2670.8839,854,000
10/15/201071.1471.2569.8970.2974,957,300
10/14/201070.6370.9569.8970.5370,382,100
10/13/201069.9971.1469.7770.5858,582,200
10/12/201069.1669.8268.4169.5251,109,500
10/11/201069.3469.8669.1469.3437,345,800
10/8/201068.5169.6668.1569.2859,953,100
10/7/201069.0269.0867.9268.4139,956,800
10/6/201068.7869.0668.2268.6143,163,400
10/5/201067.6869.0167.2568.8477,657,200
10/4/201067.6868.1066.4866.9456,297,300
10/1/201068.1468.2667.2567.8661,763,400
9/30/201068.1768.5566.9567.5081,820,700
9/29/201067.3867.9567.1267.6753,587,300
9/28/201066.9767.6365.7567.4866,177,500
9/27/201067.0167.1666.5166.8248,359,100
9/24/201065.7967.0665.6966.9971,675,500
9/23/201065.1566.1664.6664.8862,725,600
9/22/201066.4566.9065.3365.8465,235,100
9/21/201067.0267.4366.5366.6364,980,200
9/20/201065.4267.2064.9767.0270,673,700
9/17/201065.4065.5264.2865.2161,780,900
9/16/201065.2065.4164.3964.9452,663,700
9/15/201064.8165.5764.3365.3663,011,500
9/14/201065.1365.6264.7664.9955,811,200
9/13/201064.4565.4864.3265.2760,551,500
9/10/201063.7664.1163.3563.7246,974,600
9/9/201064.4564.4863.0463.5252,495,500
9/8/201063.2664.0063.2363.4858,868,800
9/7/201064.1364.1462.9163.1148,882,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!