$113.50 -1.31 (%) iSh Russ 2000 Shs - NYSE ARCA

Apr. 28, 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
11/29/2013113.94114.16113.45113.5115,675,500
11/27/2013112.84113.57112.64113.4529,099,600
11/26/2013111.99113.02111.90112.8230,761,600
11/25/2013112.13112.28111.63111.9922,968,600
11/22/2013111.29111.97111.10111.8528,788,000
11/21/2013109.81111.36109.68111.3045,586,300
11/20/2013109.93110.20108.85109.3343,376,900
11/19/2013110.11110.69108.99109.3736,081,300
11/18/2013111.32111.42109.75110.0535,517,100
11/15/2013110.60110.99110.16110.8327,519,400
11/14/2013110.47110.60109.74110.4133,236,300
11/13/2013108.66110.55108.62110.5236,465,900
11/12/2013109.07109.51108.67109.4728,077,600
11/11/2013109.04109.60108.64109.3819,898,100
11/8/2013107.44109.46107.39109.2348,148,100
11/7/2013109.62109.81107.14107.2860,459,700
11/6/2013110.35110.37108.91109.1231,773,400
11/5/2013109.55109.93108.86109.5926,645,800
11/4/2013109.24110.15108.83109.9731,969,900
11/1/2013109.41109.63107.92108.72117,038,000
10/31/2013109.77110.18108.89109.1947,370,000
10/30/2013111.40111.48109.52109.8346,076,600
10/29/2013111.33111.62110.53111.3530,034,700
10/28/2013111.13111.29110.46111.0322,512,200
10/25/2013111.24111.45110.57111.0821,330,000
10/24/2013110.47111.26110.33110.9824,716,800
10/23/2013110.24110.55109.77110.3932,278,800
10/22/2013110.95111.49110.37110.7638,112,600
10/21/2013110.85111.08110.27110.4729,205,000
10/18/2013110.22110.77109.83110.6939,499,000
10/17/2013108.00109.46107.97109.4438,967,200
10/16/2013107.91108.60107.64108.4934,333,600
10/15/2013107.99108.23106.92107.1642,263,500
10/14/2013107.06108.35106.93108.2238,774,800
10/11/2013105.84107.73105.83107.6843,197,100
10/10/2013105.01106.31104.92106.1453,157,800
10/9/2013104.30104.36103.00103.6452,608,900
10/8/2013105.84106.03103.92104.0661,365,000
10/7/2013105.99106.66105.72105.7732,924,200
10/4/2013106.34107.32106.15107.0225,911,400
10/3/2013107.21107.36105.60106.3157,799,200
10/2/2013107.09107.75106.85107.4130,622,900
10/1/2013106.56107.93106.45107.8539,344,400
9/30/2013105.43106.84105.24106.6145,771,700
9/27/2013106.39107.05106.21106.5830,864,500
9/26/2013106.75107.47106.36107.0629,497,300
9/25/2013106.77107.48106.33106.4737,106,600
9/24/2013106.46107.42105.79106.6745,268,000
9/23/2013106.72106.87105.80106.6047,765,100
9/20/2013107.24107.28106.55106.5949,522,500
9/19/2013107.36107.43106.62106.9834,778,000
9/18/2013106.05107.61105.26107.0946,244,600
9/17/2013105.06106.08105.04106.0828,908,200
9/16/2013106.05106.08104.85105.0434,929,400
9/13/2013104.59104.83104.10104.8129,478,600
9/12/2013104.91105.02104.21104.2432,711,100
9/11/2013104.79105.22104.54105.0126,416,000
9/10/2013104.58104.98104.20104.9625,126,300
9/9/2013102.74104.03102.73103.9427,361,600
9/6/2013102.70102.89100.74102.3936,794,300
9/5/2013102.03102.53101.85102.1122,770,800
9/4/2013101.16102.01100.75101.9522,581,900
9/3/2013101.86102.37100.13101.0637,997,100
8/30/2013101.99102.05100.24100.3843,338,500
8/29/2013100.89102.36100.81101.9727,632,300
8/28/2013100.62101.37100.50100.9628,933,800
8/27/2013101.94102.39100.56100.7647,269,200
8/26/2013103.36103.82102.77103.1823,376,100
8/23/2013103.19103.25102.45103.1720,801,800
8/22/2013101.82102.99101.79102.9124,010,400
8/21/2013101.69102.50101.01101.4841,452,900
8/20/2013100.77102.33100.71102.1032,450,400
8/19/2013101.64101.88100.59100.6525,185,800
8/16/2013101.81102.38101.55101.6836,064,100
8/15/2013102.84102.96101.89102.1150,048,300
8/14/2013104.48104.64104.01104.0423,632,400
8/13/2013104.68104.68103.78104.4522,813,100
8/12/2013103.33104.63103.33104.5918,964,900
8/9/2013103.93104.57103.52104.0427,698,100
8/8/2013104.30104.60103.59104.1527,641,800
8/7/2013104.12104.34103.47103.7223,365,200
8/6/2013105.22105.32104.15104.4624,689,600
8/5/2013105.05105.63104.90105.5214,993,300
8/2/2013104.72105.28104.56105.1622,982,900
8/1/2013104.68105.35103.75105.0734,487,000
7/31/2013103.89104.68103.61103.6638,336,700
7/30/2013103.69103.87103.11103.4826,311,400
7/29/2013103.84104.27103.00103.3930,373,200
7/26/2013103.96104.17103.36104.1223,038,000
7/25/2013103.47104.65103.33104.5446,098,500
7/24/2013104.91104.98103.44103.5931,809,600
7/23/2013104.91104.95104.25104.4626,311,000
7/22/2013104.48104.76104.13104.5325,857,900
7/19/2013104.06104.31103.74104.3122,806,900
7/18/2013103.73104.59103.66104.1532,035,100
7/17/2013103.64103.95103.24103.4628,484,900
7/16/2013103.62103.67102.82103.0638,632,600
7/15/2013102.95103.68102.84103.5830,789,900
7/12/2013102.48103.11102.47102.6828,586,700
7/11/2013102.42102.59101.94102.4734,437,600
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center