Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 102.49 103.03 101.74 102.15 45,257,164 -0.18(-0.17%)
Oct 31, 2014 102.63 102.67 101.72 102.32 60,527,464 +1.48(+1.47%)
Oct 30, 2014 99.63 101.29 99.32 100.84 67,259,096 +0.85(+0.85%)
Oct 29, 2014 100.39 100.42 99.18 99.99 76,477,704 -0.24(-0.24%)
Oct 28, 2014 97.89 100.26 97.71 100.23 96,731,416 +2.77(+2.85%)
Oct 27, 2014 96.93 97.52 97.50 97.45 35,461,140 -0.05(-0.05%)
Oct 24, 2014 97.37 97.72 96.95 97.50 47,760,976 +0.17(+0.17%)
Oct 23, 2014 96.60 97.95 96.39 97.34 69,250,304 +1.69(+1.77%)
Oct 22, 2014 97.27 97.50 95.56 95.64 55,590,604 -1.39(-1.43%)
Oct 21, 2014 95.98 97.08 95.70 97.03 50,977,556 +1.57(+1.65%)
Oct 20, 2014 93.94 95.46 93.93 95.46 39,772,892 +1.11(+1.17%)
Oct 17, 2014 95.83 95.88 93.97 94.35 82,786,192 -0.28(-0.30%)
Oct 16, 2014 92.31 95.31 92.13 94.63 114,523,088 +1.05(+1.13%)
Oct 15, 2014 92.65 93.93 90.89 93.58 133,847,824 +0.93(+1.00%)
Oct 14, 2014 92.38 93.92 92.05 92.65 79,784,120 +1.07(+1.17%)
Oct 13, 2014 92.04 93.15 91.17 91.58 82,065,936 -0.37(-0.40%)
Oct 10, 2014 92.85 93.83 91.82 91.95 75,842,664 -1.13(-1.22%)
Oct 09, 2014 95.59 95.60 93.06 93.08 69,240,328 -2.58(-2.70%)
Oct 08, 2014 93.65 95.72 92.84 95.66 58,770,124 +1.80(+1.92%)
Oct 07, 2014 94.83 95.25 93.80 93.86 45,876,820 -1.57(-1.65%)
Oct 06, 2014 96.52 96.63 95.26 95.43 40,520,540 -0.83(-0.86%)
Oct 03, 2014 96.35 96.85 95.76 96.26 50,163,492 +0.72(+0.75%)
Oct 02, 2014 94.62 95.93 93.88 95.54 81,820,600 +0.90(+0.96%)
Oct 01, 2014 95.94 96.03 94.31 94.63 100,959,784 -1.36(-1.42%)
Sep 30, 2014 97.37 97.47 95.96 95.99 63,322,420 -1.47(-1.51%)
Sep 29, 2014 96.41 97.75 96.32 97.47 34,879,320 -0.08(-0.08%)
Sep 26, 2014 97.05 97.64 96.74 97.55 30,156,490 +0.87(+0.90%)
Sep 25, 2014 98.08 98.17 96.35 96.68 56,651,884 -1.66(-1.69%)
Sep 24, 2014 97.57 98.42 97.09 98.34 39,096,132 +0.88(+0.91%)
Sep 23, 2014 97.96 98.59 97.34 97.46 58,939,996 -0.92(-0.93%)
Sep 22, 2014 99.31 99.39 98.10 98.38 52,316,148 -1.40(-1.40%)
Sep 19, 2014 101.46 101.47 99.46 99.78 59,923,052 -1.28(-1.26%)
Sep 18, 2014 100.89 101.14 100.60 101.05 28,236,272 +0.61(+0.61%)
Sep 17, 2014 100.23 101.09 99.97 100.44 52,022,176 +0.26(+0.26%)
Sep 16, 2014 99.61 100.47 99.28 100.18 58,673,140 +0.28(+0.28%)
Sep 15, 2014 100.99 101.03 99.54 99.90 47,571,908 -1.10(-1.09%)
Sep 12, 2014 102.03 102.04 100.65 101.00 37,573,020 -1.09(-1.06%)
Sep 11, 2014 100.83 102.19 100.80 102.09 30,927,918 +0.66(+0.65%)
Sep 10, 2014 100.82 101.49 100.42 101.43 26,341,228 +0.60(+0.59%)
Sep 09, 2014 101.87 101.89 100.68 100.83 41,567,152 -1.21(-1.18%)
Sep 08, 2014 101.78 102.25 101.40 102.04 23,241,942 +0.16(+0.15%)
Sep 05, 2014 101.36 101.92 100.83 101.89 30,772,618 +0.32(+0.32%)
Sep 04, 2014 102.24 102.86 101.31 101.56 30,298,178 -0.39(-0.39%)
Sep 03, 2014 103.09 103.13 101.79 101.96 37,999,508 -0.65(-0.63%)
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.