$116.58 +0.14 (%) iSh Russ 2000 Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center