$108.04 -1.31 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 1, 2014 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
9/13/201284.6486.1584.1985.6069,441,400
9/12/201284.4984.6583.9084.4929,752,700
9/11/201283.8984.5683.8384.0633,164,100
9/10/201284.1884.4583.7983.8830,674,600
9/7/201283.8684.4083.7084.2632,012,900
9/6/201282.5883.9482.5283.6446,336,800
9/5/201282.2082.5181.8582.1335,158,200
9/4/201281.2382.4080.5582.1169,563,600
8/31/201281.4881.5380.3481.1234,089,900
8/30/201281.1881.2580.6480.7924,562,800
8/29/201281.5281.9681.1581.6030,861,000
8/28/201280.9781.5180.7581.3528,512,800
8/27/201281.2381.4180.5880.9823,633,300
8/24/201280.3481.0780.1180.7425,679,200
8/23/201281.0681.0680.2080.5232,208,700
8/22/201281.2781.5080.7981.0937,612,000
8/21/201281.9382.7181.1981.4843,746,500
8/20/201281.5981.6680.9881.5332,658,000
8/17/201281.2281.8680.9981.7133,454,000
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center