iSh Russ 2000 Shs  $114.58

up +0.15


17/9/2014 01:40 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
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
3/26/201283.7484.4683.6284.4056,454,000
3/23/201282.0082.7981.2582.6846,465,200
3/22/201282.0982.4681.6282.1360,103,800
3/21/201283.2083.4382.6482.9340,504,700
3/20/201283.1283.3082.5882.9543,830,100
3/19/201282.8984.3982.7583.7066,828,500
3/16/201283.2283.2782.6583.0042,046,100
3/15/201282.2583.1282.0383.0758,742,400
3/14/201282.9683.2382.0182.3846,708,600
3/13/201282.0683.0981.4183.0660,998,100
3/12/201281.7481.9381.0581.4434,086,100
3/9/201280.5282.1580.4681.6061,462,800
3/8/201280.0080.6979.3580.5143,803,100
3/7/201278.9179.5678.7879.4857,457,900
3/6/201279.4279.6278.4178.7480,771,300
3/5/201279.9980.4079.4280.3444,334,700
3/2/201281.4281.6479.8480.2570,789,900
3/1/201281.3882.3781.3681.4769,526,400
2/29/201282.5582.9680.9781.0564,219,900
2/28/201282.5587.6281.8482.2847,687,300
2/27/201281.8482.9581.2582.5051,811,900
2/24/201282.8383.0382.4782.6437,608,600
2/23/201281.7182.8581.2682.8053,186,500
2/22/201281.9782.3681.5081.5842,626,900
2/21/201282.9283.0481.8382.2339,889,900
2/17/201283.2983.3182.6382.7933,299,000
2/16/201281.3282.9081.2882.8061,459,500
2/15/201282.4282.4381.0081.2759,836,600
2/14/201281.9182.1281.3681.9549,376,900
2/13/201282.1182.4381.6182.3238,574,000
2/10/201281.5081.6781.0881.2742,506,800
2/9/201283.0283.0381.8482.4048,716,700
2/8/201282.8083.2181.9382.8146,707,100
2/7/201282.6182.9982.0882.6341,623,700
2/6/201282.5782.9382.3782.6834,520,200
2/3/201282.4783.2282.2482.9572,741,000
2/2/201281.0481.5380.7481.1846,407,000
2/1/201279.7680.9079.4780.7267,292,200
1/31/201279.6679.8278.5879.0252,026,700
1/30/201279.0879.4378.5279.1046,332,300
1/27/201278.8079.7878.7779.7252,205,400
1/26/201279.8679.9178.7579.1852,758,600
1/25/201278.6079.5778.1979.2768,272,900
1/24/201277.6878.7577.2778.6049,860,300
1/23/201278.2678.8477.5578.1537,482,300
1/20/201278.1078.5177.9078.2542,225,400
1/19/201278.1378.3677.6678.2035,832,500
1/18/201276.3277.7376.1577.7249,330,700
1/17/201277.1077.2776.1376.3634,521,400
1/13/201276.1876.4875.6076.3942,602,800
1/12/201276.7976.9275.9476.8036,132,200
1/11/201275.9576.6775.8776.5733,452,300
1/10/201276.1676.4375.9676.2742,977,500
1/9/201275.1475.3074.4175.1752,045,200
1/6/201275.0275.3874.2774.8045,500,700
1/5/201274.0375.3473.3774.9857,274,900
1/4/201274.5874.8674.0774.5634,653,200
1/3/201275.6875.8774.7774.9860,508,800
12/30/201174.1274.5273.6973.7531,988,200
12/29/201173.7374.4473.6074.1527,096,200
12/28/201174.8874.9073.2773.4137,827,500
12/27/201174.2675.1674.0874.7726,926,600
12/23/201174.5574.6874.0874.5524,337,400
12/22/201174.1674.6773.9874.2741,507,200
12/21/201173.5374.3972.7374.1659,204,300
12/20/201172.5573.9772.5173.8674,174,300
12/19/201172.9373.2070.8371.0152,897,500
12/16/201172.2873.2871.7372.2666,230,400
12/15/201172.0672.1171.0471.7050,096,000
12/14/201171.2571.9070.5871.0477,704,800
12/13/201174.2374.4771.5571.9479,040,300
12/12/201173.4974.6072.5073.4747,638,600
12/9/201172.5074.9772.3874.5472,184,800
12/8/201173.9074.1872.2272.3671,486,600
12/7/201174.2875.0673.1374.6855,914,100
12/6/201174.8175.2974.0974.8343,602,100
12/5/201174.9475.3974.1374.7658,434,500
12/2/201174.0974.6373.3173.5047,677,900
12/1/201173.4774.1573.0673.2057,399,700
11/30/201172.5673.7969.6573.7393,812,000
11/29/201169.8470.1869.1269.6658,160,100
Trading Center