iSh Russ 2000 Shs  $115.20

up +0.25


21/8/2014 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
1/19/201180.5780.7078.3678.5370,707,400
1/18/201180.2980.6379.8780.6037,824,100
1/14/201179.8680.6879.6980.5438,038,900
1/13/201179.9980.3079.5779.9429,703,900
1/12/201179.9480.1379.5179.9738,446,200
1/11/201179.3679.6878.8779.2942,133,300
1/10/201178.2479.2977.6278.9755,023,900
1/7/201179.2479.4477.4478.5259,496,800
1/6/201179.4079.5378.6578.9739,396,600
1/5/201178.4079.3678.1179.3447,154,200
1/4/201179.8479.9077.5778.4277,510,600
1/3/201178.9480.0278.7379.6048,877,900
12/31/201078.6778.8878.1778.2433,323,500
12/30/201078.8479.2278.7678.7637,998,100
12/29/201078.8579.0278.7578.9118,139,300
12/28/201079.1179.1678.5278.7425,829,500
12/27/201078.4779.1078.3178.9615,776,900
12/23/201078.9679.1278.6178.7225,241,300
12/22/201079.0379.1878.7278.8229,813,200
12/21/201078.6579.2878.5979.2030,166,700
12/20/201078.3178.8177.9378.3342,700,000
12/17/201077.8678.1777.2978.0240,363,100
12/16/201077.1877.9776.8677.7857,936,100
12/15/201077.2578.0676.9277.0752,002,400
12/14/201077.7177.7277.1877.3160,000,700
12/13/201078.0678.1977.3277.3543,029,300
12/10/201077.0577.9476.7777.7543,312,700
12/9/201077.0877.0876.4876.7949,391,000
12/8/201076.7577.0176.3776.5340,388,700
12/7/201077.0677.2476.4176.5866,777,400
12/6/201075.6476.3575.5076.1436,177,400
12/3/201074.8375.9074.7675.6736,550,600
12/2/201074.4775.2974.3675.1342,531,500
12/1/201074.1274.5772.8174.3859,975,800
11/30/201072.4873.2572.1872.7568,634,900
11/29/201072.9573.5172.0373.3347,898,500
11/26/201073.2873.7373.1373.2219,005,200
11/24/201072.7673.7572.7573.7342,139,700
11/23/201071.9272.2471.5072.1152,202,200
11/22/201072.1772.9971.7472.8042,172,300
11/19/201072.0072.6171.5372.4532,830,300
11/18/201071.6772.5871.6672.2152,641,600
11/17/201070.8071.0270.4070.8339,512,500
11/16/201071.5071.6870.1570.6470,140,000
11/15/201072.3872.8571.9772.0438,922,500
11/12/201072.5373.1071.9072.0348,799,100
11/11/201072.7373.5472.4673.2542,991,100
11/10/201072.8373.5572.1173.5453,667,500
11/9/201073.9174.0572.3372.7348,438,600
11/8/201073.5373.9173.1273.7131,656,600
11/5/201073.4574.0073.3073.7745,659,100
11/4/201072.8673.3872.6273.3660,910,500
11/3/201071.3671.6270.5071.5558,044,400
11/2/201070.6771.3170.2771.2755,102,800
11/1/201070.6671.1769.3169.8247,357,400
10/29/201069.8870.6769.8370.3040,455,000
10/28/201071.0671.1269.7570.0848,482,300
10/27/201070.2170.6269.5470.5153,522,900
10/26/201070.3671.1769.9970.6937,893,200
10/25/201070.8471.5670.3670.7436,098,500
10/22/201070.0470.3969.7670.3226,271,000
10/21/201070.5671.0968.9669.8762,494,900
10/20/201069.8470.6369.4370.2154,127,900
10/19/201070.0470.7668.9569.5064,630,300
10/18/201070.5671.0370.2670.8839,854,000
10/15/201071.1471.2569.8970.2974,957,300
10/14/201070.6370.9569.8970.5370,382,100
10/13/201069.9971.1469.7770.5858,582,200
10/12/201069.1669.8268.4169.5251,109,500
10/11/201069.3469.8669.1469.3437,345,800
10/8/201068.5169.6668.1569.2859,953,100
10/7/201069.0269.0867.9268.4139,956,800
10/6/201068.7869.0668.2268.6143,163,400
10/5/201067.6869.0167.2568.8477,657,200
10/4/201067.6868.1066.4866.9456,297,300
10/1/201068.1468.2667.2567.8661,763,400
9/30/201068.1768.5566.9567.5081,820,700
9/29/201067.3867.9567.1267.6753,587,300
9/28/201066.9767.6365.7567.4866,177,500
9/27/201067.0167.1666.5166.8248,359,100
9/24/201065.7967.0665.6966.9971,675,500
9/23/201065.1566.1664.6664.8862,725,600
9/22/201066.4566.9065.3365.8465,235,100
9/21/201067.0267.4366.5366.6364,980,200
9/20/201065.4267.2064.9767.0270,673,700
9/17/201065.4065.5264.2865.2161,780,900
9/16/201065.2065.4164.3964.9452,663,700
9/15/201064.8165.5764.3365.3663,011,500
9/14/201065.1365.6264.7664.9955,811,200
9/13/201064.4565.4864.3265.2760,551,500
9/10/201063.7664.1163.3563.7246,974,600
9/9/201064.4564.4863.0463.5252,495,500
9/8/201063.2664.0063.2363.4858,868,800
9/7/201064.1364.1462.9163.1148,882,200
9/3/201064.1664.5363.6164.3351,987,600
9/2/201062.4963.3862.2763.2045,824,200
9/1/201061.2362.5561.0262.5162,585,200
8/31/201060.1560.9159.6860.1860,627,000
8/30/201061.3561.6660.2760.3042,410,400
8/27/201060.7761.8059.5661.6572,004,600
Trading Center