$110.88 0.00 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 23, 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
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
5/13/201396.7497.1296.4396.7622,528,100
5/10/201396.2196.9496.0796.8339,288,900
5/9/201396.3096.5195.7596.1032,334,100
5/8/201395.9396.4795.6896.4337,669,500
5/7/201395.5196.1795.1396.1529,923,000
5/6/201394.8395.5094.7495.3726,895,200
5/3/201394.5395.4794.3594.7651,982,300
5/2/201392.3493.4792.1793.2838,835,800
5/1/201393.8193.9091.7691.82120,179,000
4/30/201393.5894.1493.1794.1030,495,700
4/29/201393.3193.7893.0793.5720,792,900
4/26/201393.0993.3692.5092.9032,406,300
4/25/201393.0393.9092.8993.4036,544,300
4/24/201392.2992.8691.9392.7941,022,800
4/23/201391.6092.3490.8692.3155,313,100
4/22/201390.7091.0789.2090.8749,192,700
4/19/201389.9690.6989.2190.6144,933,600
4/18/201390.1590.3789.1389.5858,516,600
4/17/201390.9291.0289.2390.0877,711,400
4/16/201390.8191.8090.4991.6758,063,200
4/15/201393.0693.1589.7990.11100,204,000
4/12/201393.7093.9492.9293.6441,932,700
4/11/201393.8394.5893.7594.0232,618,900
4/10/201392.5194.1092.4593.8950,119,500
4/9/201392.6492.8392.0492.2236,828,500
4/8/201391.5892.5291.3392.4928,889,900
4/5/201390.5291.7590.4291.7346,419,700
4/4/201391.2691.9490.9691.9137,707,900
4/3/201392.9492.9890.9291.1365,445,100
4/2/201393.7893.9292.5092.5847,917,200
4/1/201394.2794.4792.7193.1659,669,300
3/28/201394.2794.6694.1494.4324,162,800
3/27/201393.6594.3893.2494.3128,469,100
3/26/201394.3494.4993.7594.2526,350,600
3/25/201394.1294.7293.2893.9536,682,300
3/22/201394.2594.3793.9494.1633,429,900
3/21/201394.0494.4793.5493.8737,125,800
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center