$113.50 -1.31 (%) iSh Russ 2000 Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
12/2/2015119.73120.04118.45118.6022,238,200
12/1/2015119.61119.91118.90119.8927,899,900
11/30/2015120.02120.07119.05119.1030,165,400
11/27/2015119.27119.90118.88119.6214,129,300
11/25/2015118.30119.32118.11119.1720,772,600
11/24/2015116.88118.42116.56118.2524,994,500
11/23/2015116.71117.89116.68117.3922,716,400
11/20/2015116.48117.36116.38116.8131,697,700
11/19/2015116.44116.65115.74116.0625,512,500
11/18/2015114.93116.65114.52116.5535,554,300
11/17/2015115.15116.15114.45114.6134,441,000
11/16/2015113.96115.09113.36115.0528,979,100
11/13/2015114.44115.34113.66114.0743,883,000
11/12/2015116.33116.49114.73114.9039,916,100
11/11/2015118.31118.34117.08117.1422,037,600
11/10/2015117.32118.17116.96118.1721,892,200
11/9/2015119.07119.29117.27117.8232,983,100
11/6/2015118.01119.36117.29119.2235,141,300
11/5/2015118.24118.60117.09118.3827,141,300
11/4/2015118.65119.00117.69118.2925,696,000
11/3/2015117.59119.03117.39118.3528,626,300
10/30/2015115.56116.03115.08115.3428,018,700
10/29/2015116.74117.11115.56115.8727,252,000
10/28/2015114.14117.14113.92117.1265,529,900
10/27/2015114.59114.87113.10113.8038,189,200
10/26/2015115.60115.87114.93115.0619,783,300
10/23/2015115.65116.05114.73115.8540,172,500
10/22/2015114.41115.42113.73114.7236,882,600
10/21/2015115.92115.98113.65113.7234,060,300
10/20/2015115.58116.30115.03115.4820,531,400
10/19/2015114.90116.21114.65115.6424,949,500
10/16/2015115.80115.80114.43115.4233,685,600
10/15/2015113.19115.57112.66115.5742,503,400
10/14/2015114.04114.75112.71112.8739,987,400
10/13/2015115.11116.30113.93113.9937,445,300
10/12/2015115.79115.99115.07115.5722,984,000
10/9/2015115.72116.14115.40115.7426,497,200
10/8/2015114.38115.75113.95115.5143,072,200
10/7/2015113.10114.50112.63114.4836,371,000
10/6/2015113.21113.67111.78112.4934,140,000
10/5/2015111.66113.45111.54113.2745,220,500
10/2/2015107.98110.63107.12110.6358,019,200
10/1/2015109.37109.68107.43109.0144,985,900
9/30/2015108.48109.43107.91109.2050,834,500
9/29/2015108.25109.11106.99107.5349,980,700
9/28/2015111.05111.15107.88108.3056,765,300
9/25/2015113.82113.91110.93111.4243,750,300
9/24/2015112.79113.42111.87113.2339,810,300
9/23/2015114.02114.42113.07113.4225,506,800
9/22/2015114.45114.73113.05113.7635,786,900
9/21/2015116.54117.30115.08115.5133,021,700
9/18/2015115.76116.84115.40115.7242,736,000
9/17/2015116.92118.89116.68117.3450,405,400
9/16/2015115.95117.02115.79116.9427,127,800
9/15/2015114.86116.19114.73115.9426,745,300
9/14/2015115.52115.54114.43114.6522,365,800
9/11/2015114.16115.20113.66115.1827,949,400
9/10/2015113.75115.28113.73114.6429,877,900
9/9/2015116.17116.42114.01114.1240,963,000
9/8/2015114.56115.57114.11115.4529,916,300
9/4/2015112.53113.70112.28112.8731,154,600
9/3/2015114.08115.13113.55113.7333,334,500
9/2/2015113.41113.97112.08113.9126,865,800
9/1/2015113.11114.12111.60111.9045,129,200
8/31/2015115.10115.98114.76115.2029,250,900
8/28/2015114.36115.70114.21115.6241,601,400
8/27/2015113.30115.12112.36114.4949,533,700
8/26/2015111.83112.69109.42112.4851,605,300
8/25/2015114.05114.10109.56109.6959,240,200
8/24/2015109.51114.92108.26110.5483,809,200
8/21/2015115.13116.66114.37115.0379,168,400
8/20/2015118.34118.61116.39116.3951,879,800
8/19/2015119.90120.50118.74119.4145,178,900
8/18/2015121.46121.46120.52120.6626,360,400
8/17/2015120.03121.68119.60121.6322,328,200
8/14/2015119.49120.49119.02120.3621,091,500
8/13/2015120.10120.59119.39119.5935,698,300
8/12/2015119.57120.34117.97119.9946,500,100
8/11/2015120.48121.09119.65120.2233,383,800
8/10/2015120.33121.52120.31121.2628,798,900
8/7/2015120.14120.44119.07119.8842,261,400
8/6/2015122.47122.66119.78120.6942,225,300
8/5/2015122.59123.53121.91122.3425,673,500
8/4/2015122.39122.96121.61122.0621,728,900
8/3/2015123.03123.16121.46122.3534,033,200
7/31/2015122.45123.67122.22122.9631,812,700
7/30/2015121.63122.44121.01122.2929,383,900
7/29/2015121.36122.33120.97121.9432,411,300
7/28/2015120.92121.81119.34121.6053,474,800
7/27/2015121.13121.32120.27120.5735,627,200
7/24/2015123.48123.71121.49121.5839,533,000
7/23/2015124.99125.39123.30123.5739,712,100
7/22/2015124.08125.09123.88124.9520,654,200
7/21/2015125.07125.80124.11124.4928,118,700
7/20/2015125.78125.86124.76125.0823,271,100
7/17/2015126.31126.38125.36125.7624,739,900
7/16/2015126.11126.74125.97126.3133,568,400
7/15/2015126.31126.48125.27125.5622,238,300
7/14/2015125.46126.50125.40126.2321,009,500
7/13/2015124.77125.64124.75125.5321,349,900
Trading Center