$138.04 +2.14 (%) iSh Russ 2000 Shs - NYSE ARCA

Dec. 8, 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
2/20/2014114.20115.54113.91115.3035,941,100
2/19/2014114.90115.64113.98114.0744,065,000
2/18/2014114.41115.45114.14115.2533,666,600
2/14/2014113.64114.21113.14114.0633,396,500
2/13/2014111.38114.07111.36113.9042,102,300
2/12/2014112.20113.01111.97112.4742,324,300
2/11/2014111.12112.34110.87112.0344,404,400
2/10/2014110.79111.09109.96111.0438,261,800
2/7/2014109.97110.84109.50110.7552,626,500
2/6/2014108.88109.97108.85109.5157,619,700
2/5/2014108.81109.15107.27108.6560,669,900
2/4/2014109.19109.95108.40109.4753,173,800
2/3/2014111.87112.20108.15108.6591,709,600
1/31/2014111.25113.00111.17112.1649,294,800
1/30/2014112.33113.65112.04113.0040,868,000
1/29/2014111.88112.58111.02111.3461,930,600
1/28/2014111.93112.99111.79112.9743,845,100
1/27/2014113.78113.84111.15111.7960,388,300
1/24/2014115.69115.74113.22113.4557,138,600
1/23/2014116.72116.78115.66116.4236,059,500
1/22/2014116.69117.37116.50117.2124,019,700
1/21/2014116.73116.87115.78116.6229,829,200
1/17/2014116.31116.43115.69115.9328,737,900
1/16/2014116.05116.38115.83116.3423,095,100
1/15/2014115.64116.29115.56116.2031,644,500
1/14/2014114.44115.51114.18115.3439,126,100
1/13/2014115.30115.49113.26113.9445,378,000
1/10/2014114.92115.53114.40115.5229,175,400
1/9/2014115.25115.39114.16114.8929,873,400
1/8/2014114.78115.08114.07114.8630,764,700
1/7/2014114.19115.16114.11114.7128,547,000
1/6/2014115.22115.27113.71113.7636,201,500
1/3/2014114.50114.90114.11114.6926,471,600
1/2/2014115.09115.12113.64114.1144,250,000
12/31/2013115.36115.71115.17115.3638,358,600
12/30/2013115.11115.37114.85115.0928,917,400
12/27/2013115.47115.74114.78115.1620,070,400
12/26/2013115.63115.97115.10115.2319,670,100
12/24/2013114.91115.44114.87115.2217,371,200
12/23/2013114.18114.82113.95114.7837,049,100
12/20/2013112.11114.22112.09113.9348,774,700
12/19/2013112.72112.85111.89112.0432,872,300
12/18/2013111.53112.90110.36112.8852,979,000
12/17/2013111.44111.54110.62111.3532,399,800
12/16/2013110.63111.57110.15111.5133,991,200
12/13/2013110.09110.53109.42110.2032,980,600
12/12/2013109.73110.25109.36109.8437,706,200
12/11/2013111.54111.55109.32109.6047,181,600
12/10/2013112.20112.58111.24111.4334,946,400
12/9/2013112.60112.89111.89112.4531,236,500
12/6/2013112.62113.10112.19112.4836,471,900
12/5/2013111.49112.02111.15111.6137,927,900
12/4/2013111.31112.42110.37111.4840,609,900
12/3/2013112.13112.60111.27111.8336,931,100
12/2/2013113.70113.76112.06112.4143,160,300
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center