iSh Russ 2000 Shs  $113.97

down -1.46


19/9/2014 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
11/30/201172.5673.7969.6573.7393,812,000
11/29/201169.8470.1869.1269.6658,160,100
11/28/201169.0969.9268.9169.7959,167,100
11/25/201167.0568.0466.6266.6228,167,800
11/23/201168.9069.0967.3767.4869,734,200
11/22/201170.1370.6369.3069.6755,412,300
11/21/201170.5470.8569.6170.2658,236,900
11/18/201172.2572.4771.4571.9853,462,900
11/17/201172.9573.4471.2772.0078,929,200
11/16/201173.4774.8872.9173.0456,938,700
11/15/201172.9274.6472.4374.2465,795,200
11/14/201174.1074.2772.7773.3161,117,300
11/11/201173.3474.5372.5374.3862,457,600
11/10/201173.1273.2371.6372.4772,175,100
11/9/201173.3273.9271.8271.9478,806,300
11/8/201175.1475.6473.4675.5472,280,900
11/7/201174.5074.8772.9074.4567,142,700
11/4/201174.1874.8273.5574.6065,262,500
11/3/201174.2775.2072.2974.9774,629,800
11/2/201172.6273.3071.8373.1563,839,900
11/1/201171.1872.9770.9671.39110,065,000
10/31/201174.8575.4473.9374.0166,969,200
10/28/201176.3076.9275.7676.0382,397,500
10/27/201175.2976.9772.6576.38130,610,000
10/26/201172.6073.0470.5472.5976,643,300
10/25/201172.8972.9471.1671.3666,772,400
10/24/201171.4573.5871.1673.4281,405,900
10/21/201170.5771.1670.0271.1360,414,400
10/20/201169.5669.7367.7569.6291,000,000
10/19/201170.6171.1569.0769.4371,075,400
10/18/201169.2171.2967.8570.8198,951,100
10/17/201170.5170.6268.6368.9857,529,900
10/14/201170.5871.3469.8171.1469,768,500
10/13/201169.4270.1268.5869.7654,163,200
10/12/201169.3770.5368.8269.8288,580,000
10/11/201167.7269.1267.5468.8463,181,400
10/10/201166.9768.3865.5468.3776,366,600
10/7/201167.3867.6265.2065.5093,662,300
10/6/201165.5167.3165.1567.1485,789,700
10/5/201164.7866.1363.9265.68100,371,000
10/4/201160.3264.8860.0964.79165,084,000
10/3/201163.8164.9660.8560.99119,485,000
9/30/201165.1566.1864.2464.3072,139,300
9/29/201166.7367.0264.3766.3373,927,100
9/28/201167.7968.1265.1065.2085,412,600
9/27/201167.8569.3967.2767.8093,999,500
9/26/201165.8466.4864.2866.3775,558,700
9/23/201164.2565.5364.1065.1484,093,800
9/22/201164.3065.9263.4964.73159,808,000
9/21/201169.0469.6366.5466.5981,435,600
9/20/201170.4971.2969.1169.1563,453,200
9/19/201170.1071.0169.4570.2469,216,200
9/16/201171.6572.0370.8871.5275,773,300
9/15/201171.0771.4469.9971.4174,213,000
9/14/201169.8471.4068.4470.4277,019,100
9/13/201168.5469.4667.8369.1884,144,000
9/12/201166.3868.2566.3768.08100,110,000
9/9/201168.7069.1366.7567.5099,456,900
9/8/201170.3471.3069.1869.5571,124,000
9/7/201169.4070.9569.0770.8568,959,200
9/6/201165.9368.3165.9368.2771,503,900
9/2/201169.3670.0468.1068.4678,923,200
9/1/201172.7073.6370.6971.0986,788,800
8/31/201173.2073.8971.9072.6570,313,800
8/30/201171.9073.2771.1272.8067,801,600
8/29/201170.0772.4570.0472.3853,078,400
8/26/201167.2669.3266.0669.1184,472,800
8/25/201169.9870.2967.2667.5080,732,800
8/24/201168.1269.6367.5269.2067,697,900
8/23/201165.4668.3064.8668.1993,279,400
8/22/201167.1267.1964.5765.0572,216,200
8/19/201165.0167.4164.9065.2899,198,000
8/18/201168.0670.4065.8266.45110,701,000
8/17/201170.9771.5269.7670.4666,792,900
8/16/201170.5971.4169.6670.4479,484,200
8/15/201170.5871.8370.3871.7657,622,400
8/12/201169.9970.6068.8069.7986,476,500
8/11/201166.5170.4466.0769.36121,880,000
8/10/201167.3569.5865.8766.06182,376,000
8/9/201166.9269.6263.7669.46207,285,000
8/8/201169.0171.4165.0865.12170,163,000
8/5/201173.5273.8569.6671.33188,574,000
8/4/201176.0776.2172.5972.60130,905,000
8/3/201176.6977.3574.8877.26114,910,000
8/2/201178.9279.6876.6176.7595,669,600
8/1/201180.6980.9978.4779.2293,483,200
7/29/201178.7280.1878.1479.7493,519,500
7/28/201179.9680.9779.6979.8467,439,400
7/27/201181.8981.9179.8579.9797,533,200
7/26/201182.8883.0982.2182.4352,213,300
7/25/201183.0283.7682.7583.0649,769,400
7/22/201183.8584.2683.4084.0534,540,200
7/21/201183.4484.3083.2483.9463,407,200
7/20/201183.3583.4282.6583.1840,277,300
7/19/201182.2383.4182.1883.3256,068,400
7/18/201182.4482.6381.0081.4856,866,000
7/15/201182.6182.9182.1882.8175,497,300
7/14/201183.7584.1782.0582.2691,726,600
7/13/201183.3884.4783.2283.5979,327,200
7/12/201182.8883.7782.7882.8565,322,100
Trading Center