iSh Russ 2000 Shs  $113.60

down -1.04


25/7/2014 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
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
6/13/201396.7398.7096.3798.4847,769,200
6/12/201398.3398.4896.6396.7658,453,400
6/11/201397.6898.4796.8697.7343,466,400
6/10/201398.6498.8097.8198.8032,136,500
6/7/201397.9098.4597.2798.2044,757,700
6/6/201396.3697.4595.7397.4546,336,200
6/5/201397.5697.7196.1596.4358,973,500
6/4/201398.6899.2096.9297.6868,207,200
6/3/201398.1498.8497.0398.7387,088,400
5/31/201398.3899.0297.7797.8038,959,400
5/30/201398.5099.1398.3198.8930,625,300
5/29/201398.5599.1997.3798.2340,491,600
5/28/201399.20100.1098.4899.1546,125,900
5/24/201397.3097.9596.7197.8833,336,300
5/23/201396.6597.9496.5197.9044,527,100
5/22/201399.41100.3897.1197.7868,656,600
5/21/201399.2099.5598.8899.2323,605,100
5/20/201398.7699.6098.7599.2125,028,300
5/17/201398.4099.0797.9699.0535,679,300
5/16/201398.0398.5697.7097.9542,053,300
5/15/201397.8098.6797.6998.2034,001,800
5/14/201396.9498.0396.9398.0033,543,900
Trading Center