$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
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
7/11/201184.0684.5383.0983.3259,769,700
7/8/201184.6285.2184.3285.1361,989,900
7/7/201185.2285.9784.9485.6568,558,700
7/6/201183.9184.5183.6184.3857,096,000
7/5/201183.9384.1483.5384.0448,268,900
7/1/201182.8883.9582.6284.0963,908,400
6/30/201182.4183.0582.2882.8059,919,600
6/29/201182.1082.4081.4482.2068,230,200
6/28/201180.8381.8580.6781.8154,021,700
6/27/201179.9180.7279.4680.5651,197,300
6/24/201180.6380.7679.4779.9473,867,700
6/23/201179.1380.5178.3080.3592,521,000
6/22/201180.2281.1180.0180.0455,852,300
6/21/201179.5880.7779.4280.6675,979,700
6/20/201177.9679.2377.9378.9553,351,200
6/17/201178.9979.1377.8378.2377,866,600
6/16/201178.0978.8877.2378.2181,850,200
6/15/201178.6079.2177.7278.0389,261,900
6/14/201178.4479.6878.3979.4566,668,800
6/13/201178.2378.6477.3577.7860,288,800
6/10/201178.7878.9177.6578.0071,824,900
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
Trading Center