$118.90 +0.27 (%) iSh Russ 2000 Shs - NYSEARCA

Dec. 19, 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
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center