$111.07 +0.19 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 24, 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
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
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center