$114.60 +1.13 (%) iSh Russ 2000 Shs -

May. 27, 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
3/19/2015124.36124.96124.31124.8934,008,200
3/18/2015123.40125.12122.85124.6540,292,600
3/17/2015122.97123.78122.77123.6623,142,600
3/16/2015123.11123.58122.88123.3319,906,300
3/13/2015122.94123.19121.21122.6126,371,000
3/11/2015120.47121.14119.88121.0420,914,500
3/10/2015120.61120.70119.83120.3032,440,300
3/9/2015121.17121.92121.12121.7017,556,300
3/6/2015121.98122.69120.88121.1737,319,900
3/5/2015122.53122.92121.91122.7219,725,600
3/4/2015122.21122.61121.61122.3622,822,500
3/3/2015123.19123.19122.26122.7423,068,400
3/2/2015122.55123.78122.53123.4729,683,500
2/27/2015123.03123.36122.55122.5823,821,700
2/26/2015122.69123.30122.33123.2524,379,000
2/25/2015122.57123.04122.23122.8017,059,600
2/24/2015122.47123.05122.19122.6620,023,600
2/23/2015122.10122.53121.27122.5025,778,200
2/20/2015121.85122.54120.90122.3830,331,600
2/19/2015121.76122.38121.54122.0516,620,500
2/18/2015121.56122.05121.13122.0420,450,200
2/17/2015121.66122.06121.26121.9116,868,500
2/13/2015120.91121.69120.65121.5320,446,900
2/12/2015120.16120.92119.84120.8127,854,600
2/11/2015119.37119.82118.62119.4523,794,200
2/10/2015119.53119.84118.10119.6228,960,800
2/9/2015119.40120.22118.72118.8632,367,900
2/6/2015120.10120.82119.35119.8131,694,900
2/5/2015118.77120.25118.60119.9432,337,100
2/4/2015118.42119.24118.10118.4128,597,100
2/3/2015117.33119.00117.27118.8543,920,000
2/2/2015116.12116.84114.38116.7644,819,100
1/30/2015117.48117.96115.60115.7049,739,800
1/29/2015117.02118.32116.09118.3039,299,900
1/28/2015119.18119.45116.32116.6938,086,100
1/27/2015117.86119.25117.62118.6926,919,100
1/26/2015117.88119.27117.07119.2623,006,800
1/23/2015118.24118.77117.55118.1228,173,400
1/22/2015116.56118.24115.10118.2037,877,000
1/21/2015115.80116.82115.29115.8427,333,500
1/20/2015116.85117.08115.16116.2136,444,400
1/16/2015114.41116.94114.20116.7041,895,700
1/15/2015117.23117.38114.48114.8346,199,400
1/14/2015115.98117.10115.55116.8034,224,200
1/13/2015118.09119.39115.82117.2749,991,400
1/12/2015117.70118.01116.23117.1827,316,800
1/9/2015118.81118.84117.31117.5726,975,200
1/8/2015117.66118.85117.45118.7128,361,700
1/6/2015117.62117.77114.36115.3167,446,000
1/5/2015118.23118.71116.79117.3451,141,900
1/2/2015120.07120.56117.89118.9346,133,100
12/31/2014120.80121.41119.54119.6235,688,700
12/30/2014120.79121.24120.27120.3423,996,000
12/29/2014120.63121.38120.61121.0527,692,500
12/26/2014120.14120.83120.07120.5418,261,900
12/24/2014119.63120.07119.26119.7619,175,400
12/23/2014120.44120.44119.45119.8634,533,000
12/22/2014119.20119.71118.80119.7127,043,400
12/19/2014118.65119.48118.14118.9049,041,800
12/18/2014118.46118.74117.47118.6354,315,600
12/17/2014113.64116.99113.49116.8970,379,400
12/16/2014113.32115.34113.03113.3962,849,700
12/15/2014115.26115.74113.16113.5566,361,200
12/12/2014116.12115.99114.60114.7144,816,000
12/11/2014116.21117.68115.87116.1236,021,800
12/10/2014117.74118.16115.56115.6645,413,600
12/9/2014114.96118.27114.74118.1752,645,900
12/8/2014117.27118.37115.85116.2232,295,000
12/5/2014117.25117.98116.96117.6930,261,400
12/4/2014117.19117.30116.22116.8128,631,900
12/3/2014116.28117.71116.02117.3729,148,000
12/2/2014114.99116.64114.98116.2531,812,100
12/1/2014116.32116.47114.81114.8736,244,100
11/28/2014118.48118.52116.57116.6921,110,700
11/26/2014118.07118.50117.84118.4514,640,700
11/25/2014118.22118.78117.53118.0626,745,900
11/24/2014116.74118.05116.58117.9724,573,200
11/21/2014118.08118.12116.16116.5843,240,400
11/20/2014114.62116.46114.62116.4426,555,000
11/19/2014116.25116.25114.37115.1538,258,700
11/18/2014116.16117.12115.75116.3933,717,200
11/17/2014116.59116.93115.68115.7229,847,300
11/14/2014116.94117.21116.37116.6923,321,400
11/13/2014117.94118.25116.62116.9025,135,200
11/12/2014116.69118.08116.66117.9034,594,700
11/11/2014117.12117.44116.87117.3723,536,800
11/10/2014116.68117.31116.46117.2929,371,800
11/7/2014116.39116.71115.70116.7128,657,700
11/6/2014115.98116.53115.56116.5331,720,900
11/5/2014116.67116.74115.55116.0331,073,500
11/4/2014115.90116.50115.28115.8237,347,600
11/3/2014116.75117.37115.90116.3639,740,100
10/31/2014116.91116.96115.88116.5653,134,800
10/30/2014113.49115.38113.14114.8759,046,200
10/29/2014114.36114.89112.98113.9067,138,700
10/28/2014111.51114.21111.30114.1784,918,900
10/27/2014110.42111.09109.51111.0131,133,700
10/24/2014110.92111.32110.44111.0741,927,600
10/23/2014110.04111.58109.77110.8860,795,100
10/22/2014110.80111.06108.86108.9548,801,900
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center