$114.43 +0.32 (%) iSh Russ 2000 Shs - NYSEARCA

Sep. 16, 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
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
3/20/201394.3694.7494.2694.7027,961,600
3/19/201394.4194.7193.0193.8351,516,400
3/18/201393.7494.6193.6794.2336,701,200
3/15/201394.6594.9694.3994.7535,361,600
3/14/201394.0394.8193.8794.8024,750,000
3/13/201393.5494.0293.2593.8628,662,900
3/12/201393.4893.7593.1893.5121,489,000
3/11/201393.4293.7593.3393.7026,723,500
3/8/201393.6093.7592.9293.7338,066,100
3/7/201392.4892.9492.3292.8727,908,700
3/6/201392.4792.6092.1292.4328,483,500
3/5/201391.6192.3591.6092.1935,615,200
3/4/201390.6791.1790.2091.1327,577,500
3/1/201389.8891.0689.2190.8949,278,800
2/28/201390.3091.0590.1890.4831,218,100
2/27/201389.3690.8589.3190.3141,199,300
2/26/201389.4189.7888.7989.3747,522,800
2/25/201391.5091.5388.9789.0253,492,700
2/22/201390.4191.0390.3791.0324,765,500
2/21/201390.7790.8289.3789.9545,093,400
2/20/201392.6392.6890.7490.8341,753,800
2/19/201391.8892.5691.8792.5521,170,500
2/15/201391.6792.0391.4791.7429,339,100
2/14/201391.1891.8891.1691.7122,359,300
2/13/201391.1991.5590.9891.4822,591,200
2/12/201390.7491.2490.6891.1019,792,700
2/11/201390.7190.7590.2690.7015,725,400
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center