iSh Russ 2000 Shs  $116.80

down 0.00


26/8/2014 04:00 PM  |  NYSEARCA : IWM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
11/4/2013109.24110.15108.83109.9731,969,900
11/1/2013109.41109.63107.92108.72117,038,000
10/31/2013109.77110.18108.89109.1947,370,000
10/30/2013111.40111.48109.52109.8346,076,600
10/29/2013111.33111.62110.53111.3530,034,700
10/28/2013111.13111.29110.46111.0322,512,200
10/25/2013111.24111.45110.57111.0821,330,000
10/24/2013110.47111.26110.33110.9824,716,800
10/23/2013110.24110.55109.77110.3932,278,800
10/22/2013110.95111.49110.37110.7638,112,600
10/21/2013110.85111.08110.27110.4729,205,000
10/18/2013110.22110.77109.83110.6939,499,000
10/17/2013108.00109.46107.97109.4438,967,200
10/16/2013107.91108.60107.64108.4934,333,600
10/15/2013107.99108.23106.92107.1642,263,500
10/14/2013107.06108.35106.93108.2238,774,800
10/11/2013105.84107.73105.83107.6843,197,100
10/10/2013105.01106.31104.92106.1453,157,800
10/9/2013104.30104.36103.00103.6452,608,900
10/8/2013105.84106.03103.92104.0661,365,000
10/7/2013105.99106.66105.72105.7732,924,200
10/4/2013106.34107.32106.15107.0225,911,400
10/3/2013107.21107.36105.60106.3157,799,200
10/2/2013107.09107.75106.85107.4130,622,900
10/1/2013106.56107.93106.45107.8539,344,400
9/30/2013105.43106.84105.24106.6145,771,700
9/27/2013106.39107.05106.21106.5830,864,500
9/26/2013106.75107.47106.36107.0629,497,300
9/25/2013106.77107.48106.33106.4737,106,600
9/24/2013106.46107.42105.79106.6745,268,000
9/23/2013106.72106.87105.80106.6047,765,100
9/20/2013107.24107.28106.55106.5949,522,500
9/19/2013107.36107.43106.62106.9834,778,000
9/18/2013106.05107.61105.26107.0946,244,600
9/17/2013105.06106.08105.04106.0828,908,200
9/16/2013106.05106.08104.85105.0434,929,400
9/13/2013104.59104.83104.10104.8129,478,600
9/12/2013104.91105.02104.21104.2432,711,100
9/11/2013104.79105.22104.54105.0126,416,000
9/10/2013104.58104.98104.20104.9625,126,300
9/9/2013102.74104.03102.73103.9427,361,600
9/6/2013102.70102.89100.74102.3936,794,300
9/5/2013102.03102.53101.85102.1122,770,800
9/4/2013101.16102.01100.75101.9522,581,900
9/3/2013101.86102.37100.13101.0637,997,100
8/30/2013101.99102.05100.24100.3843,338,500
8/29/2013100.89102.36100.81101.9727,632,300
8/28/2013100.62101.37100.50100.9628,933,800
8/27/2013101.94102.39100.56100.7647,269,200
8/26/2013103.36103.82102.77103.1823,376,100
8/23/2013103.19103.25102.45103.1720,801,800
8/22/2013101.82102.99101.79102.9124,010,400
8/21/2013101.69102.50101.01101.4841,452,900
8/20/2013100.77102.33100.71102.1032,450,400
8/19/2013101.64101.88100.59100.6525,185,800
8/16/2013101.81102.38101.55101.6836,064,100
8/15/2013102.84102.96101.89102.1150,048,300
8/14/2013104.48104.64104.01104.0423,632,400
8/13/2013104.68104.68103.78104.4522,813,100
8/12/2013103.33104.63103.33104.5918,964,900
8/9/2013103.93104.57103.52104.0427,698,100
8/8/2013104.30104.60103.59104.1527,641,800
8/7/2013104.12104.34103.47103.7223,365,200
8/6/2013105.22105.32104.15104.4624,689,600
8/5/2013105.05105.63104.90105.5214,993,300
8/2/2013104.72105.28104.56105.1622,982,900
8/1/2013104.68105.35103.75105.0734,487,000
7/31/2013103.89104.68103.61103.6638,336,700
7/30/2013103.69103.87103.11103.4826,311,400
7/29/2013103.84104.27103.00103.3930,373,200
7/26/2013103.96104.17103.36104.1223,038,000
7/25/2013103.47104.65103.33104.5446,098,500
7/24/2013104.91104.98103.44103.5931,809,600
7/23/2013104.91104.95104.25104.4626,311,000
7/22/2013104.48104.76104.13104.5325,857,900
7/19/2013104.06104.31103.74104.3122,806,900
7/18/2013103.73104.59103.66104.1532,035,100
7/17/2013103.64103.95103.24103.4628,484,900
7/16/2013103.62103.67102.82103.0638,632,600
7/15/2013102.95103.68102.84103.5830,789,900
7/12/2013102.48103.11102.47102.6828,586,700
7/11/2013102.42102.59101.94102.4734,437,600
7/10/2013101.04101.38100.74101.2836,061,000
7/9/2013100.70101.20100.30101.0036,011,100
7/8/2013100.13100.4499.89100.0730,905,200
7/5/201399.3899.7598.3199.6729,429,000
7/3/201397.7398.6497.5998.2819,162,100
7/2/201398.1698.8597.4598.0836,849,700
7/1/201397.6599.1097.6498.5837,811,400
6/28/201397.4097.9696.8597.0046,141,600
6/27/201396.6597.7496.6197.5640,852,200
6/26/201396.5296.6395.6596.0733,752,600
6/25/201395.5995.8494.8795.6232,420,600
6/24/201394.9195.5293.8394.7158,775,400
6/21/201395.6496.1894.6395.9866,116,900
6/20/201396.7198.2195.2995.6976,263,700
6/19/201399.5199.7098.1698.2943,193,400
6/18/201398.5299.8098.3399.5140,521,500
6/17/201398.5998.8697.7698.3533,311,400
6/14/201398.2898.6497.4297.7137,845,900
Trading Center