iSh Russ 2000 Shs  $115.44

down 0.00


19/8/2014 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
6/9/201179.0880.5978.7379.2758,471,800
6/8/201179.4779.7278.7178.8567,750,200
6/7/201180.0480.4379.5379.7458,330,200
6/6/201180.7581.0779.4979.5563,792,200
6/3/201180.8181.7380.6980.8876,496,500
6/2/201182.3282.6681.6082.0864,676,900
6/1/201184.7184.8282.0382.1180,933,800
5/31/201184.6184.8683.7784.8477,456,100
5/27/201183.4683.9383.2683.6546,620,700
5/26/201181.7083.1281.6583.0851,833,300
5/25/201180.7782.2980.7682.0060,013,700
5/24/201181.5981.9680.8380.9860,226,200
5/23/201181.4281.9581.2381.3750,708,200
5/20/201183.2583.4582.2982.8656,026,200
5/19/201183.8683.9782.7383.4752,927,000
5/18/201182.1383.3382.0083.2954,523,300
5/17/201181.6382.3281.4082.0376,489,400
5/16/201182.9683.8982.2282.2968,783,600
5/13/201184.7684.9983.2783.5174,677,400
5/12/201183.4784.9482.9884.6980,117,200
5/11/201185.2485.3683.5583.9581,332,900
5/10/201184.6785.5484.5685.5344,421,300
5/9/201183.1784.3383.0484.2445,819,000
5/6/201183.7684.3482.8483.2776,495,200
5/5/201182.6484.0882.4182.8391,882,300
5/4/201184.4284.4682.7383.2164,787,500
5/3/201185.2986.1983.7284.3056,077,500
5/2/201186.7886.8185.2885.3848,978,600
4/29/201186.1986.6885.9386.3941,034,700
4/28/201185.6094.3585.5286.0843,474,900
4/27/201185.2385.7784.8985.6944,683,200
4/26/201184.5385.6784.3585.1853,163,400
4/25/201184.3784.5383.7784.3423,456,900
4/21/201184.3484.4883.7384.4530,383,900
4/20/201183.5083.9083.2583.8347,098,800
4/19/201182.4182.7081.6782.1531,998,500
4/18/201182.2582.2681.4382.1358,617,100
4/15/201182.6683.5182.2683.5153,705,200
4/14/201181.5982.7181.4582.6358,541,900
4/13/201182.6582.8181.6782.2580,460,100
4/12/201182.7983.0582.0582.1458,127,900
4/11/201184.0284.2882.9083.2341,790,700
4/8/201185.2585.3683.6083.9863,655,000
4/7/201185.4685.7884.6284.8769,454,100
4/6/201185.6385.8884.9185.3859,046,500
4/5/201184.6885.7584.5285.1945,473,600
4/4/201184.7684.9784.5484.7342,241,000
4/1/201184.7785.0284.2584.5449,185,700
3/31/201183.8084.2983.7084.1741,635,500
3/30/201183.1783.9983.0483.8842,161,500
3/29/201182.0982.8981.5882.8140,970,400
3/28/201182.4982.7681.9782.0442,807,200
3/25/201181.9883.0681.5582.2278,215,200
3/24/201181.4981.7980.7481.5152,881,600
3/23/201180.6981.3679.8581.1258,047,000
3/22/201181.4281.6080.6780.8752,388,400
3/21/201180.4881.3280.3681.3050,644,300
3/18/201179.3379.5979.0779.4670,057,200
3/17/201179.3379.4478.4278.4264,028,600
3/16/201178.6879.6477.7678.25126,083,000
3/15/201177.9679.6777.5779.0484,974,400
3/14/201179.3480.3378.9179.7560,182,200
3/11/201179.3480.7079.2880.1883,241,200
3/10/201181.0181.0379.7079.97107,667,000
3/9/201182.2582.5881.7582.0851,237,200
3/8/201181.1682.8180.5582.4167,766,900
3/7/201182.7682.8280.4181.0990,799,000
3/4/201182.7982.8481.6582.4460,947,100
3/3/201181.7783.0281.0382.8078,944,000
3/2/201180.5381.3780.2480.9661,076,100
3/1/201182.5882.6480.3580.6270,868,000
2/28/201182.6582.8481.5982.2749,879,300
2/25/201180.7082.2180.6482.1858,567,300
2/24/201179.9680.7279.3680.3285,137,500
2/23/201181.3781.4479.2979.8191,261,700
2/22/201182.7383.0281.0981.2168,370,200
2/18/201183.4583.7783.0483.3539,514,200
2/17/201182.6083.5182.4583.2634,898,800
2/16/201182.2182.8282.1882.6838,285,700
2/15/201182.2782.4981.8382.0242,913,700
2/14/201182.1182.6182.0582.4936,734,100
2/11/201180.8982.1080.7982.0738,588,100
2/10/201180.3381.2980.2481.1948,006,400
2/9/201181.0181.3080.4280.8743,298,800
2/8/201180.6681.2780.3481.2337,563,800
2/7/201179.9881.2579.9180.6640,835,700
2/4/201179.6079.9779.2479.8739,537,200
2/3/201179.3979.8578.5079.7341,162,000
2/2/201179.5980.1379.4279.4539,938,600
2/1/201178.5880.0178.3779.7557,789,300
1/31/201177.8778.5077.2577.9553,271,400
1/28/201179.3179.4577.3377.4191,028,100
1/27/201179.1279.6778.7379.3548,174,800
1/26/201178.0079.3877.7579.1265,896,100
1/25/201177.3177.9076.9577.8847,021,600
1/24/201177.2078.0777.0977.7648,148,000
1/21/201178.2178.2477.1277.1956,677,800
1/20/201178.1478.5477.3477.7179,653,000
1/19/201180.5780.7078.3678.5370,707,400
1/18/201180.2980.6379.8780.6037,824,100
Trading Center