Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 103.34 103.97 103.05 103.91 39,032,376 +0.41(+0.40%)
Jun 27, 2014 102.37 103.64 102.35 103.49 44,051,520 +0.69(+0.67%)
Jun 26, 2014 103.01 103.04 101.96 102.80 32,031,274 -0.17(-0.17%)
Jun 25, 2014 101.50 103.01 101.49 102.98 39,294,148 +0.87(+0.85%)
Jun 24, 2014 102.97 103.99 102.02 102.11 44,991,744 -1.10(-1.07%)
Jun 23, 2014 103.63 103.68 102.92 103.21 24,317,642 -0.20(-0.19%)
Jun 20, 2014 103.08 103.46 102.81 103.42 34,422,876 +0.34(+0.33%)
Jun 19, 2014 103.34 103.40 102.41 103.07 35,329,680 +0.09(+0.08%)
Jun 18, 2014 102.23 103.03 101.89 102.99 42,689,060 +0.69(+0.68%)
Jun 17, 2014 101.48 102.72 101.25 102.30 71,491,944 +0.72(+0.71%)
Jun 16, 2014 101.00 101.58 100.66 101.58 34,354,656 +0.49(+0.48%)
Jun 13, 2014 101.16 101.37 100.28 101.09 38,625,188 +0.17(+0.17%)
Jun 12, 2014 101.25 101.38 100.49 100.91 45,153,164 -0.62(-0.61%)
Jun 11, 2014 101.47 101.74 100.92 101.53 33,862,456 -0.50(-0.49%)
Jun 10, 2014 102.00 102.17 101.41 102.03 45,488,344 +0.69(+0.68%)
Jun 06, 2014 100.81 101.44 100.67 101.34 52,431,780 +0.96(+0.96%)
Jun 05, 2014 98.58 100.47 98.03 100.38 75,669,000 +2.06(+2.10%)
Jun 04, 2014 97.49 98.44 97.21 98.32 32,918,474 +0.38(+0.39%)
Jun 03, 2014 97.63 98.26 97.17 97.93 35,568,284 -0.24(-0.24%)
Jun 02, 2014 98.88 98.91 97.39 98.17 46,152,496 -0.53(-0.54%)
May 30, 2014 99.11 99.20 98.25 98.70 44,430,816 -0.45(-0.45%)
May 29, 2014 99.11 99.34 98.56 99.15 29,221,318 +0.33(+0.34%)
May 28, 2014 99.11 99.23 98.41 98.81 41,962,260 -0.52(-0.52%)
May 27, 2014 98.55 99.56 98.52 99.33 51,747,704 +1.41(+1.44%)
May 23, 2014 96.80 97.92 97.92 97.92 48,761,072 +0.87(+0.90%)
May 22, 2014 96.17 97.12 95.87 97.05 28,489,950 +1.18(+1.23%)
May 21, 2014 95.89 96.31 94.93 95.87 59,766,628 +0.49(+0.51%)
May 20, 2014 96.62 96.65 94.82 95.38 95,152,440 -1.48(-1.53%)
May 19, 2014 95.56 97.11 95.28 96.86 40,117,192 +1.03(+1.08%)
May 16, 2014 95.26 95.87 94.48 95.82 51,076,588 +0.60(+0.63%)
May 15, 2014 95.39 95.51 93.96 95.22 85,499,744 -0.65(-0.67%)
May 14, 2014 97.16 97.18 95.69 95.87 72,455,752 -1.58(-1.62%)
May 13, 2014 98.28 98.69 97.37 97.45 66,407,724 -0.96(-0.98%)
May 12, 2014 96.79 98.85 96.65 98.41 87,061,064 +2.19(+2.27%)
May 09, 2014 95.05 96.25 94.70 96.23 55,354,276 +0.87(+0.92%)
May 08, 2014 96.23 97.28 95.05 95.35 65,727,388 -0.97(-1.01%)
May 07, 2014 96.38 96.59 94.83 96.32 71,953,496 +0.06(+0.06%)
May 06, 2014 97.43 97.70 96.19 96.26 49,998,956 -1.59(-1.63%)
May 05, 2014 97.18 98.11 96.66 97.85 28,516,268 -0.12(-0.12%)
May 02, 2014 98.03 98.93 97.67 97.98 49,684,756 +0.08(+0.08%)
May 01, 2014 97.73 98.62 96.67 97.90 89,879,184 -0.04(-0.04%)
Apr 30, 2014 96.97 98.00 96.16 97.93 48,183,388 +0.65(+0.67%)
Apr 29, 2014 97.44 97.93 96.99 97.28 38,727,440 +0.24(+0.25%)
Apr 28, 2014 97.96 98.42 95.61 97.04 74,762,520 -0.57(-0.58%)
Apr 25, 2014 98.97 99.01 97.26 97.61 66,768,080 -1.75(-1.76%)
Apr 24, 2014 100.24 100.28 98.54 99.36 50,541,964 -0.25(-0.25%)
Apr 23, 2014 100.12 100.37 99.50 99.61 38,476,972 -0.63(-0.63%)
Apr 22, 2014 99.37 100.59 99.23 100.24 43,769,184 +1.02(+1.03%)
Apr 21, 2014 98.94 99.29 98.19 99.22 36,512,888 +0.46(+0.47%)
Apr 17, 2014 97.94 98.75 98.75 98.75 57,487,084 +0.49(+0.50%)
Apr 16, 2014 97.89 98.33 97.28 98.26 55,626,476 +1.06(+1.09%)
Apr 15, 2014 97.14 97.70 95.03 97.21 87,862,144 +0.38(+0.39%)
Apr 14, 2014 97.56 97.92 95.89 96.83 71,642,272 +0.27(+0.28%)
Apr 11, 2014 97.11 98.15 96.08 96.56 81,194,072 -1.35(-1.38%)
Apr 10, 2014 100.66 100.67 97.42 97.91 83,146,824 -2.88(-2.86%)
Apr 09, 2014 99.70 100.79 99.26 100.79 48,820,588 +1.43(+1.44%)
Apr 08, 2014 98.66 99.87 98.12 99.36 68,700,256 +0.69(+0.70%)
Apr 07, 2014 99.65 99.91 98.02 98.67 78,054,632 -1.46(-1.46%)
Apr 04, 2014 103.16 103.30 99.72 100.13 98,732,264 -2.37(-2.31%)
Apr 03, 2014 103.55 103.58 102.04 102.50 43,393,788 -1.05(-1.01%)
Apr 02, 2014 103.45 103.62 102.94 103.55 38,669,604 +0.46(+0.45%)
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.