iSh Russ 2000 Shs  $115.44

up +0.40


19/8/2014 04:00 PM  |  NYSEARCA : IWM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
8/16/201280.1881.3079.8381.1446,045,700
8/15/201279.3880.3079.3180.3027,061,400
8/14/201280.3080.4279.2779.6026,060,300
8/13/201279.8080.0178.8979.7931,546,500
8/10/201279.7780.0579.5079.9226,076,200
8/9/201279.7680.3979.6980.2024,049,500
8/8/201279.6080.1979.5479.8228,012,900
8/7/201279.8580.5779.6479.9450,064,100
8/6/201278.7079.6378.5979.2234,665,400
8/3/201277.9479.0277.6578.6152,414,100
8/2/201276.2777.3176.2576.7843,378,000
8/1/201278.9179.0077.0477.0663,601,100
7/31/201278.7379.4778.3578.3548,938,800
7/30/201279.5279.9178.7479.0534,785,100
7/27/201277.8379.7277.3979.3267,301,700
7/26/201277.9878.1877.0077.4844,745,200
7/25/201277.0077.3876.4876.8237,217,600
7/24/201277.9577.9876.2276.6555,612,800
7/23/201277.5178.0377.1877.6747,372,800
7/20/201279.3379.4678.8178.9342,315,300
7/19/201280.5580.7479.8179.9549,405,500
7/18/201279.6080.7179.5580.2246,045,300
7/17/201279.9880.1578.6579.7343,662,400
7/16/201279.6279.8879.1179.4531,924,200
7/13/201279.0780.0979.0279.7742,114,900
7/12/201278.4479.1077.5978.7955,510,500
7/11/201279.3979.6578.5579.0640,178,200
7/10/201280.8180.9678.9879.3349,992,700
7/9/201280.4280.5379.8680.2234,636,300
7/6/201280.7780.8380.1580.5338,531,600
7/5/201281.6281.8481.0381.4442,819,900
7/3/201280.5681.6080.4381.5332,322,700
7/2/201279.9280.5179.2880.4853,374,600
6/29/201278.9479.7378.5679.5671,664,200
6/28/201276.7877.3776.1277.3158,192,700
6/27/201276.4377.4676.3677.4438,516,700
6/26/201276.0976.5875.4276.2042,502,900
6/25/201276.4077.6076.0076.2848,628,400
6/22/201277.0777.7476.6577.4941,003,100
6/21/201278.3778.5376.4976.6262,486,900
6/20/201278.6779.0877.9878.5354,650,500
6/19/201277.6579.0877.5478.6566,903,200
6/18/201276.6077.6076.3577.3145,657,500
6/15/201276.3577.3276.1077.2257,935,000
6/14/201275.3876.4775.1676.2053,623,900
6/13/201276.0976.5475.0075.3462,717,100
6/12/201275.4476.2674.7876.2256,599,400
6/11/201277.7977.8675.0975.2752,802,900
6/8/201275.9077.0675.3576.9750,423,300
6/7/201277.6677.7275.9475.9457,907,000
6/6/201275.1976.5175.0376.4448,640,700
6/5/201273.2674.6773.2174.6048,275,500
6/4/201274.0974.3572.9473.6550,132,200
6/1/201274.4075.0173.7173.8276,129,800
5/31/201276.2776.5975.0776.1159,565,900
5/30/201276.9077.0476.1176.2147,893,300
5/29/201277.3377.9176.7677.7051,168,200
5/25/201276.7076.8976.2776.5933,848,500
5/24/201276.4376.7475.5576.6454,579,300
5/23/201275.2576.6474.6976.4866,981,700
5/22/201276.4277.0375.4775.9959,686,600
5/21/201274.9376.4574.4176.4561,393,100
5/18/201275.3975.9174.4974.6977,644,500
5/17/201277.2277.3575.3675.4071,669,500
5/16/201277.9878.3977.1077.1652,662,400
5/15/201277.8378.4977.4777.7154,318,000
5/14/201278.0978.4677.6177.8551,221,700
5/11/201278.4579.5678.4278.9044,863,600
5/10/201279.3279.5578.6379.1045,701,800
5/9/201278.2579.2677.9778.8064,441,100
5/8/201278.6979.3077.9779.2562,951,000
5/7/201278.7679.6078.6279.3047,362,000
5/4/201280.0780.5578.9479.0975,098,500
5/3/201281.6681.7680.1780.6261,494,400
5/2/201280.9185.1580.5781.7752,098,800
5/1/201281.5682.9781.2981.5560,494,300
4/30/201282.3582.3681.4381.4738,095,500
4/27/201281.9882.5381.0382.3844,707,200
4/26/201280.9581.8780.8281.7443,151,100
4/25/201280.7581.3780.5380.9450,263,400
4/24/201279.1379.9378.8679.7044,817,200
4/23/201278.9879.1678.3179.1062,477,400
4/20/201280.2880.9780.0680.2146,639,200
4/19/201280.3280.9979.2579.7574,262,100
4/18/201280.4180.6779.8380.2149,010,100
4/17/201280.3381.5580.2780.8246,737,800
4/16/201279.8980.2078.8879.6744,729,300
4/13/201280.3880.4179.4379.5453,965,800
4/12/201279.5480.9179.4480.6060,728,700
4/11/201279.0179.5778.8579.4654,348,800
4/10/201279.9280.1678.1478.35101,231,000
4/9/201280.0980.5779.8580.2450,063,200
4/5/201281.6082.0081.4281.5831,978,700
4/4/201282.3782.4381.4581.9465,172,300
4/3/201283.6684.0082.9383.2752,014,400
4/2/201282.5483.8682.3883.8352,757,300
3/30/201283.5983.6082.5382.8145,904,600
3/29/201282.7383.2282.0283.0845,625,100
3/28/201283.8084.0282.6183.3248,841,300
3/27/201284.4284.6683.7583.8141,730,600
Trading Center