$130.90 -0.07 (%) iSh Russ 2000 Shs - NYSE ARCA

Dec. 2, 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
2/18/2016100.51100.6499.5499.9535,043,600
2/17/201699.57101.0999.53100.4340,940,400
2/16/201697.7999.1097.2298.8838,882,100
2/12/201695.6696.7995.1996.5940,097,300
2/11/201694.0895.4093.6494.7957,923,200
2/10/201696.4597.9295.6895.8342,756,100
2/9/201695.1397.1395.0295.7855,857,200
2/8/201697.0197.0194.9496.4361,107,700
2/5/2016100.35100.4497.9698.0453,366,600
2/4/2016100.00101.9799.97100.8051,188,400
2/3/2016101.06101.0798.14100.4155,262,500
2/2/2016101.33101.4799.77100.2839,692,700
2/1/2016102.14103.09101.25102.4933,615,700
1/29/2016100.04102.9899.96102.9642,245,300
1/28/2016100.55100.9599.2299.6941,951,100
1/27/2016100.59101.5999.0699.7147,973,900
1/26/201699.52101.4099.18101.1033,349,600
1/25/2016100.74101.0898.8599.1235,019,600
1/22/2016100.65101.61100.13101.3746,056,700
1/21/201699.33100.9198.3898.9565,798,200
1/20/201697.43100.3395.0699.1894,385,800
1/19/2016101.07101.2097.7498.7751,391,100
1/15/201699.08100.2997.51100.1285,759,200
1/14/2016100.86102.7199.19101.7769,373,400
1/13/2016103.91104.4299.65100.3870,591,600
1/12/2016104.22104.99101.94103.7153,702,900
1/11/2016104.21104.78102.31103.4047,144,800
1/8/2016105.87106.49103.66103.8560,299,300
1/7/2016106.72107.50105.49105.6752,482,000
1/6/2016108.70109.60108.00108.5735,569,200
1/5/2016110.41110.58109.55110.2528,253,300
1/4/2016110.61110.83109.08110.0166,665,900
12/31/2015113.56113.97112.51112.6239,517,700
12/30/2015115.05115.35114.00114.0421,273,200
12/29/2015114.48115.29114.07115.2022,841,500
12/28/2015113.98114.07112.96113.9722,125,500
12/24/2015114.44115.16114.15114.5013,370,500
12/23/2015113.92114.96113.73114.7829,609,700
12/22/2015112.64113.52111.79113.3528,108,700
12/21/2015112.17112.63111.50112.3226,479,300
12/18/2015112.66112.89111.44111.4849,876,600
12/17/2015114.91114.94112.97113.2141,318,000
12/16/2015113.49114.65112.83114.4344,560,600
12/15/2015111.73112.96111.60112.7148,273,900
12/14/2015111.87112.38110.28111.1153,400,400
12/11/2015113.27113.34111.53111.9152,609,300
12/10/2015113.89115.08113.65114.4631,278,800
12/9/2015115.03116.17113.60114.0841,980,400
12/8/2015116.01116.01114.46115.3730,946,000
12/7/2015117.64117.67115.51116.0129,621,400
12/4/2015116.60117.93116.34117.7832,669,900
12/3/2015118.93119.45116.14116.6039,485,400
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center