Russell 2000 Ishares ETF (NY: IWM )

222.90 +3.45 (+1.57%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 103.52 103.88 101.86 101.95 56,449,700 -2.29(-2.20%)
Jan 29, 2015 103.11 104.22 102.33 104.24 44,594,972 +1.42(+1.38%)
Jan 28, 2015 105.01 105.25 102.49 102.82 43,219,916 -1.76(-1.68%)
Jan 27, 2015 103.85 105.08 103.74 104.58 30,540,326 -0.50(-0.48%)
Jan 26, 2015 103.87 105.09 103.15 105.08 26,108,340 +1.00(+0.96%)
Jan 23, 2015 104.19 104.65 103.58 104.08 31,973,992 -0.07(-0.07%)
Jan 22, 2015 102.70 104.19 101.42 104.15 42,982,812 +2.08(+2.04%)
Jan 21, 2015 102.03 102.93 101.59 102.07 31,017,652 -0.33(-0.32%)
Jan 20, 2015 102.96 103.16 101.47 102.40 41,345,796 -0.43(-0.42%)
Jan 16, 2015 100.81 103.04 100.63 102.83 47,547,408 +1.65(+1.63%)
Jan 15, 2015 103.30 103.43 100.87 101.18 52,406,672 -1.74(-1.69%)
Jan 14, 2015 102.19 103.18 101.81 102.92 38,837,196 -0.41(-0.40%)
Jan 13, 2015 104.05 105.20 102.05 103.33 56,733,952 +0.08(+0.08%)
Jan 12, 2015 103.71 103.98 102.41 103.25 31,001,612 -0.34(-0.33%)
Jan 09, 2015 104.69 104.71 103.37 103.59 30,614,134 -1.00(-0.96%)
Jan 08, 2015 103.67 104.72 103.49 104.60 32,181,286 +1.74(+1.70%)
Jan 07, 2015 102.26 102.88 101.75 102.86 36,601,144 +1.25(+1.23%)
Jan 06, 2015 103.64 103.77 100.77 101.60 76,528,120 -1.79(-1.73%)
Jan 05, 2015 104.18 104.60 102.91 103.39 58,034,820 -1.40(-1.34%)
Jan 02, 2015 105.80 106.23 103.88 104.79 52,356,504 -0.61(-0.58%)
Dec 31, 2014 106.44 105.40 105.40 105.40 40,503,116 -0.64(-0.60%)
Dec 30, 2014 106.43 106.83 105.97 106.04 27,229,458 -0.62(-0.59%)
Dec 29, 2014 106.29 106.95 106.27 106.66 31,425,924 +0.45(+0.42%)
Dec 26, 2014 105.86 106.47 105.80 106.21 20,725,476 +0.69(+0.65%)
Dec 24, 2014 105.41 105.53 105.53 105.53 21,762,166 +0.30(+0.29%)
Dec 23, 2014 105.73 105.73 104.86 105.22 39,010,304 +0.13(+0.13%)
Dec 22, 2014 104.64 105.09 104.29 105.09 30,805,822 +0.71(+0.68%)
Dec 19, 2014 104.16 104.89 103.71 104.38 55,864,964 +0.24(+0.23%)
Dec 18, 2014 103.99 104.24 103.12 104.14 61,860,036 +1.53(+1.49%)
Dec 17, 2014 99.76 102.70 99.63 102.61 80,151,424 +3.07(+3.09%)
Dec 16, 2014 99.48 101.25 99.22 99.54 71,587,376 -0.14(-0.14%)
Dec 15, 2014 101.18 101.60 99.34 99.68 75,578,776 -1.02(-1.01%)
Dec 12, 2014 101.94 101.82 100.60 100.70 51,051,212 -1.24(-1.21%)
Dec 11, 2014 102.02 103.31 101.72 101.94 41,017,344 +0.40(+0.40%)
Dec 10, 2014 103.36 103.73 101.45 101.53 51,699,772 -2.20(-2.12%)
Dec 09, 2014 100.92 103.83 100.73 103.74 59,968,432 +1.71(+1.68%)
Dec 08, 2014 102.95 103.91 101.70 102.03 36,773,552 -1.29(-1.25%)
Dec 05, 2014 102.93 103.47 102.67 103.32 34,471,648 +0.77(+0.75%)
Dec 04, 2014 102.88 102.97 102.02 102.54 32,614,180 -0.49(-0.48%)
Dec 03, 2014 102.08 103.33 101.85 103.03 33,203,192 +0.98(+0.96%)
Dec 02, 2014 100.94 102.39 100.94 102.05 36,237,792 +1.21(+1.20%)
Dec 01, 2014 102.11 102.25 100.79 100.84 41,279,748 -1.60(-1.56%)
Nov 28, 2014 104.01 104.04 102.33 102.44 24,047,772 -1.55(-1.49%)
Nov 26, 2014 103.65 103.98 103.98 103.98 16,677,654 +0.34(+0.33%)
Nov 25, 2014 103.78 104.27 103.17 103.64 30,466,852 +0.08(+0.08%)
Nov 24, 2014 102.48 103.63 102.34 103.56 27,991,374 +1.22(+1.19%)
Nov 21, 2014 103.66 103.69 101.97 102.34 49,256,452 +0.12(+0.12%)
Nov 20, 2014 100.62 102.24 100.62 102.22 30,243,502 +1.13(+1.12%)
Nov 19, 2014 102.05 102.05 100.40 101.09 43,579,060 -1.09(-1.07%)
Nov 18, 2014 101.97 102.81 101.61 102.17 38,120,288 +0.59(+0.58%)
Nov 17, 2014 102.35 102.65 101.55 101.59 33,999,028 -0.85(-0.83%)
Nov 14, 2014 102.66 102.89 102.16 102.44 26,566,150 -0.18(-0.18%)
Nov 13, 2014 103.53 103.81 102.38 102.62 28,632,002 -0.88(-0.85%)
Nov 12, 2014 102.44 103.66 102.41 103.50 39,406,036 +0.47(+0.45%)
Nov 11, 2014 102.81 103.09 102.60 103.03 26,809,930 +0.07(+0.07%)
Nov 10, 2014 102.43 102.98 102.24 102.97 33,455,446 +0.51(+0.50%)
Nov 07, 2014 102.17 102.45 101.57 102.45 32,644,810 +0.16(+0.15%)
Nov 06, 2014 101.81 102.30 101.45 102.30 36,128,440 +0.44(+0.43%)
Nov 05, 2014 102.42 102.48 101.44 101.86 35,391,260 +0.18(+0.18%)
Nov 04, 2014 101.74 102.27 101.20 101.67 42,539,752 -0.47(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.