$108.03 -1.32 (%) iSh Russ 2000 Shs - NYSEARCA

Oct. 1, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IWM historical data

Date Open High Low Close Volume
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
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
Trading Center