$118.45 +0.39 (%) iSh Russ 2000 Shs - NYSEARCA

Nov. 26, 2014 | 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
2/7/2014109.97110.84109.50110.7552,626,500
2/6/2014108.88109.97108.85109.5157,619,700
2/5/2014108.81109.15107.27108.6560,669,900
2/4/2014109.19109.95108.40109.4753,173,800
2/3/2014111.87112.20108.15108.6591,709,600
1/31/2014111.25113.00111.17112.1649,294,800
1/30/2014112.33113.65112.04113.0040,868,000
1/29/2014111.88112.58111.02111.3461,930,600
1/28/2014111.93112.99111.79112.9743,845,100
1/27/2014113.78113.84111.15111.7960,388,300
1/24/2014115.69115.74113.22113.4557,138,600
1/23/2014116.72116.78115.66116.4236,059,500
1/22/2014116.69117.37116.50117.2124,019,700
1/21/2014116.73116.87115.78116.6229,829,200
1/17/2014116.31116.43115.69115.9328,737,900
1/16/2014116.05116.38115.83116.3423,095,100
1/15/2014115.64116.29115.56116.2031,644,500
1/14/2014114.44115.51114.18115.3439,126,100
1/13/2014115.30115.49113.26113.9445,378,000
1/10/2014114.92115.53114.40115.5229,175,400
1/9/2014115.25115.39114.16114.8929,873,400
1/8/2014114.78115.08114.07114.8630,764,700
1/7/2014114.19115.16114.11114.7128,547,000
1/6/2014115.22115.27113.71113.7636,201,500
1/3/2014114.50114.90114.11114.6926,471,600
1/2/2014115.09115.12113.64114.1144,250,000
12/31/2013115.36115.71115.17115.3638,358,600
12/30/2013115.11115.37114.85115.0928,917,400
12/27/2013115.47115.74114.78115.1620,070,400
12/26/2013115.63115.97115.10115.2319,670,100
12/24/2013114.91115.44114.87115.2217,371,200
12/23/2013114.18114.82113.95114.7837,049,100
12/20/2013112.11114.22112.09113.9348,774,700
12/19/2013112.72112.85111.89112.0432,872,300
12/18/2013111.53112.90110.36112.8852,979,000
12/17/2013111.44111.54110.62111.3532,399,800
12/16/2013110.63111.57110.15111.5133,991,200
12/13/2013110.09110.53109.42110.2032,980,600
12/12/2013109.73110.25109.36109.8437,706,200
12/11/2013111.54111.55109.32109.6047,181,600
12/10/2013112.20112.58111.24111.4334,946,400
12/9/2013112.60112.89111.89112.4531,236,500
12/6/2013112.62113.10112.19112.4836,471,900
12/5/2013111.49112.02111.15111.6137,927,900
12/4/2013111.31112.42110.37111.4840,609,900
12/3/2013112.13112.60111.27111.8336,931,100
12/2/2013113.70113.76112.06112.4143,160,300
11/29/2013113.94114.16113.45113.5115,675,500
11/27/2013112.84113.57112.64113.4529,099,600
11/26/2013111.99113.02111.90112.8230,761,600
11/25/2013112.13112.28111.63111.9922,968,600
11/22/2013111.29111.97111.10111.8528,788,000
11/21/2013109.81111.36109.68111.3045,586,300
11/20/2013109.93110.20108.85109.3343,376,900
11/19/2013110.11110.69108.99109.3736,081,300
11/18/2013111.32111.42109.75110.0535,517,100
11/15/2013110.60110.99110.16110.8327,519,400
11/14/2013110.47110.60109.74110.4133,236,300
11/13/2013108.66110.55108.62110.5236,465,900
11/12/2013109.07109.51108.67109.4728,077,600
11/11/2013109.04109.60108.64109.3819,898,100
11/8/2013107.44109.46107.39109.2348,148,100
11/7/2013109.62109.81107.14107.2860,459,700
11/6/2013110.35110.37108.91109.1231,773,400
11/5/2013109.55109.93108.86109.5926,645,800
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center