$116.58 +0.14 (%) iSh Russ 2000 Shs - NYSEARCA

Nov. 21, 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
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
2/8/201390.2890.8690.2490.8025,189,500
2/7/201390.3990.5589.5590.1630,212,200
2/6/201389.6590.5289.5790.4624,300,200
2/5/201389.7190.3889.5990.0826,551,600
2/4/201389.8290.1889.1589.2827,015,200
2/1/201389.9690.7089.8590.3733,927,500
1/31/201388.8789.6888.7689.5836,925,000
1/30/201389.9790.0288.6988.9739,299,300
1/29/201389.9690.1689.6590.0537,056,200
1/28/201390.0190.2389.3890.0042,633,600
1/25/201389.7389.9489.2989.9434,620,700
1/24/201389.1589.8588.9389.2939,817,900
1/23/201389.2489.2988.9189.0032,818,900
1/22/201388.6489.2688.3889.2131,590,200
1/18/201388.3488.6288.1188.5723,257,100
1/17/201387.9188.5187.8388.3234,222,100
1/16/201387.5787.7587.3087.5120,884,000
1/15/201386.8387.8986.7787.7734,705,500
1/14/201387.1687.5287.0587.3924,354,800
1/11/201387.4087.5487.0087.3427,322,400
1/10/201387.6187.6986.9587.4739,754,000
1/9/201387.0287.3586.9687.2727,426,500
1/8/201386.8887.0186.3986.8523,769,700
1/7/201386.8087.0786.6286.9123,694,000
1/4/201387.0187.4486.6687.2429,853,400
1/3/201386.8587.2886.3786.6045,872,900
1/2/201386.3486.9186.0486.80116,411,000
12/31/201282.6684.4382.3584.3267,461,100
12/28/201282.6983.3782.5282.5334,262,100
12/27/201283.2683.4482.0583.1235,568,400
12/26/201283.9784.0183.0883.1824,673,100
12/24/201283.8983.9783.5183.7810,105,100
12/21/201283.2784.1983.0884.1954,924,600
12/20/201284.1484.6183.8584.5450,304,500
12/19/201284.0884.5283.7684.1249,010,900
12/18/201283.7184.7783.4984.6653,506,600
12/17/201282.6883.5382.5283.5235,849,400
12/14/201282.2282.8182.1282.3628,513,000
12/13/201282.9883.2182.1182.4133,439,300
12/12/201283.6783.8082.7782.9440,574,700
12/11/201283.1183.5682.9283.4140,267,100
12/10/201282.3782.6682.2182.5429,177,300
12/7/201282.5082.5581.8382.1824,124,000
12/6/201281.9882.3181.6182.1231,829,400
12/5/201282.4882.5181.4081.9940,377,300
12/4/201282.0782.3281.4682.0937,225,800
12/3/201282.7182.7681.7581.9924,959,700
11/30/201282.4082.4181.7382.0835,722,900
11/29/201281.9582.4181.6282.2453,045,900
11/28/201280.3281.3179.6381.3151,324,700
11/27/201280.6881.2380.5780.6339,946,200
11/26/201280.3580.7980.0780.7331,180,700
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center