$114.63 +0.20 (%) iSh Russ 2000 Shs - NYSEARCA

Sep. 17, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
11/23/201279.9080.5679.8680.4720,093,300
11/21/201279.4179.7379.1379.6819,257,500
11/20/201278.9879.3578.6479.2636,934,800
11/19/201278.3279.1878.2279.1245,625,400
11/16/201276.7877.6876.1377.4862,750,400
11/15/201277.0977.4976.2976.8455,971,000
11/14/201278.8879.1077.0677.2454,655,200
11/13/201278.7979.5678.5878.7034,408,200
11/12/201279.5679.6679.0379.1520,155,000
11/9/201278.8779.9778.7079.3833,030,100
11/8/201280.1780.5079.1579.2142,653,600
11/7/201281.3781.3779.9180.3465,102,200
11/6/201282.0382.5781.9782.3427,347,300
11/5/201281.1881.8480.9281.7326,862,700
11/2/201282.8982.9581.1781.1939,323,400
11/1/201281.8282.7181.5282.4977,113,200
10/31/201281.1681.6580.8881.6324,879,800
10/26/201281.4481.9080.4681.1441,405,800
10/25/201281.8882.1480.8781.5327,796,200
10/24/201281.7081.8580.9181.2024,474,600
10/23/201281.1581.5380.4381.4240,737,800
10/22/201281.6481.9781.3581.8330,691,200
10/19/201282.8582.8881.4781.8553,568,100
10/18/201283.9484.1583.4583.5431,432,900
10/17/201283.4284.1583.2584.0035,466,400
10/16/201283.0883.3682.8883.2529,239,500
10/15/201282.3482.6481.7682.6434,421,000
10/12/201282.7483.0281.9182.1031,847,000
10/11/201283.1083.4482.6082.7738,978,400
10/10/201282.6782.8382.1882.4732,469,800
10/9/201283.6283.7082.4482.6045,221,100
10/8/201283.6283.9083.3983.5821,069,100
10/5/201284.5885.2583.8484.1140,984,000
10/4/201283.9684.2683.2084.2143,327,400
10/3/201283.9484.2283.1783.6438,571,000
10/2/201284.1584.2483.3783.8825,798,100
10/1/201283.9684.5483.3183.7243,711,400
9/28/201283.7884.0083.2683.4443,946,000
9/27/201283.4984.3583.0784.0433,252,800
9/26/201283.8583.9382.8483.1442,171,500
9/25/201285.4385.5183.5883.6774,752,100
9/24/201284.8985.4384.6084.8954,640,700
9/21/201286.0486.0885.4785.5038,829,400
9/20/201285.1485.4084.6185.1934,941,400
9/19/201285.9486.0385.4185.5729,344,500
9/18/201285.7485.9085.3685.7232,993,600
9/17/201285.9886.2285.5786.0030,185,000
9/14/201285.8686.9685.8386.4046,045,500
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center