$123.74 -0.04 (%) iSh Russ 2000 Shs - NYSEARCA

Jul. 6, 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
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
9/3/201064.1664.5363.6164.3351,987,600
9/2/201062.4963.3862.2763.2045,824,200
9/1/201061.2362.5561.0262.5162,585,200
8/31/201060.1560.9159.6860.1860,627,000
8/30/201061.3561.6660.2760.3042,410,400
8/27/201060.7761.8059.5661.6572,004,600
8/26/201060.7561.2859.8660.0874,582,300
8/25/201059.1460.6858.8960.5364,032,100
8/24/201059.3660.3258.8059.6378,904,500
8/23/201061.6061.9260.2860.3255,423,600
8/20/201060.8761.1960.1461.1564,087,200
8/19/201062.5962.8560.9461.0989,238,900
8/18/201062.5563.4361.9462.8161,766,500
8/17/201062.2263.1661.8662.6254,593,100
8/16/201060.6461.9260.3861.5651,373,800
8/13/201061.5061.6860.9761.0768,244,100
8/12/201060.8562.1560.7661.7763,307,200
8/11/201063.3363.3361.9162.0887,392,500
8/10/201065.2165.4164.1364.6259,849,700
8/9/201065.6266.1164.8565.8635,103,300
8/6/201064.4565.4163.8665.1462,489,000
8/5/201065.6666.2165.4665.5337,994,500
8/4/201065.9866.4865.7266.3140,818,000
8/3/201065.9366.5365.0965.6251,145,600
8/2/201066.1766.5465.5966.1549,896,500
7/30/201064.1065.6163.8265.0267,453,300
7/29/201065.7165.9963.9564.9863,319,600
7/28/201066.1366.4364.7865.1559,706,200
7/27/201067.0667.2765.9866.2284,131,900
7/26/201065.2666.5264.9266.4666,150,100
7/23/201063.1165.1162.9464.9873,921,400
7/22/201062.1863.6662.1763.4281,000,600
7/21/201062.8562.9761.1061.2468,462,200
7/20/201060.4562.4760.2162.3671,434,400
7/19/201061.2761.4860.1561.3363,879,500
7/16/201062.9163.0460.8961.0798,127,400
7/15/201064.1064.1062.6163.3871,047,800
7/14/201064.0264.3963.4763.9752,527,400
7/13/201063.0864.4462.8464.2083,571,200
7/12/201062.7663.1861.6262.2343,039,600
7/9/201061.9862.9461.7762.9438,203,300
7/8/201061.7762.1161.0461.9858,770,000
7/7/201059.2261.1558.9961.1079,640,100
  • 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!