$122.46 -0.85 (%) iSh Russ 2000 Shs - NYSE ARCA

Aug. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
7/10/2015123.84124.34123.36124.1328,735,800
7/9/2015123.35123.53122.27122.4329,770,400
7/8/2015122.80123.35121.28121.9940,724,500
7/7/2015123.88123.99121.53123.8839,347,100
7/6/2015122.94124.51122.82123.7427,852,200
7/2/2015124.81124.96123.37123.7831,486,400
7/1/2015125.77126.16124.06125.2328,627,700
6/30/2015125.18125.32124.29124.8639,631,300
6/29/2015126.63127.07124.11124.2849,224,900
6/26/2015128.10128.34126.82127.5038,219,900
6/25/2015128.35128.42127.25127.8524,100,900
6/24/2015128.76129.10127.73127.9226,436,800
6/23/2015128.68129.09128.40129.0123,378,500
6/22/2015128.42128.84128.15128.7425,230,000
6/19/2015127.82128.16127.60127.8623,310,900
6/18/2015126.82128.24126.74127.9239,642,100
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center