$130.90 -0.07 (%) iSh Russ 2000 Shs - NYSE ARCA

Dec. 2, 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
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
10/21/2014109.33110.59109.01110.5344,752,300
10/20/2014107.01108.74107.00108.7434,916,700
10/17/2014109.16109.22107.04107.4872,675,000
10/16/2014105.15108.57104.95107.80100,537,000
10/15/2014105.54107.00103.54106.60117,505,000
10/14/2014105.23106.99104.86105.5470,043,400
10/13/2014104.84106.11103.86104.3272,054,300
10/10/2014105.77106.89104.59104.7466,579,500
10/9/2014108.89108.90106.01106.0360,786,100
10/8/2014106.68109.04105.76108.9751,597,400
10/7/2014108.02108.50106.85106.9240,275,400
10/6/2014109.95110.07108.51108.7135,573,600
10/3/2014109.75110.32109.08109.6544,036,700
10/2/2014107.79109.28106.94108.8371,826,000
10/1/2014109.29109.39107.43107.8088,630,400
9/30/2014110.92111.03109.31109.3551,503,200
9/29/2014109.82111.35109.72111.0329,934,800
9/26/2014110.55111.22110.20111.1226,473,300
9/25/2014111.73111.83109.75110.1343,607,000
9/24/2014111.15112.11110.60112.0234,323,100
9/23/2014111.90112.62111.19111.3249,007,500
9/22/2014113.44113.53112.05112.3745,800,600
9/19/2014115.89115.91113.61113.9752,460,100
9/18/2014115.24115.53114.91115.4324,722,400
9/17/2014114.49115.47114.19114.7345,548,200
9/16/2014113.78114.76113.40114.4347,933,600
9/15/2014115.36115.40113.71114.1141,648,000
9/12/2014116.55116.56114.97115.3732,893,600
9/11/2014115.17116.73115.14116.6127,078,700
9/10/2014115.16115.93114.71115.8623,060,900
9/9/2014116.36116.39115.00115.1836,390,500
9/8/2014116.26116.80115.83116.5620,347,400
9/5/2014115.78116.42115.17116.3826,940,100
9/4/2014116.78117.49115.72116.0126,525,400
9/3/2014117.20117.80116.27116.4633,267,100
9/2/2014116.98117.50116.50117.2038,819,000
8/29/2014116.16116.81115.65116.5626,234,600
8/28/2014116.03116.23115.51115.9122,817,900
8/27/2014116.89116.95116.29116.5119,071,500
8/26/2014115.88116.92115.80116.8034,836,700
8/25/2014115.96116.41115.32115.7527,808,600
8/22/2014115.04115.63114.61115.2130,102,000
8/21/2014114.88115.40113.84115.2033,023,200
8/20/2014114.85115.22114.41114.9526,266,900
8/19/2014115.13115.73115.06115.4422,692,900
8/18/2014114.50115.14114.09115.0433,289,900
8/15/2014114.45114.45112.26113.3953,716,400
8/14/2014113.52113.73113.23113.6120,882,100
8/13/2014112.92113.65112.70113.4423,126,100
8/12/2014112.94113.47112.04112.5631,190,100
8/11/2014112.89114.22112.62113.3431,002,700
8/8/2014111.33112.40110.99112.2732,667,200
8/7/2014112.09112.52110.77111.1940,852,200
8/6/2014110.67112.47110.63111.7333,659,100
8/5/2014111.11112.23110.56111.3844,375,000
8/4/2014111.16111.80109.89111.6634,649,500
8/1/2014111.16111.70109.86110.6867,805,400
7/31/2014112.63112.99111.05111.1958,277,100
7/30/2014114.18114.31113.31113.7930,225,000
7/29/2014113.39114.11113.03113.3430,574,500
7/28/2014113.86113.88112.23113.0337,374,800
7/25/2014113.77114.01113.21113.6046,518,500
7/24/2014115.22115.65114.34114.6431,883,800
7/23/2014115.01115.44114.51114.8726,418,400
7/22/2014114.47115.25114.19114.7331,330,700
7/21/2014113.51113.99113.01113.7732,722,500
7/18/2014112.69114.45112.46114.2346,165,100
7/17/2014113.52114.27112.20112.4862,221,500
7/16/2014115.05115.09113.82114.2463,437,500
7/15/2014115.56116.00113.87114.5549,539,600
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center