Russell 2000 Ishares ETF (NY: IWM )

210.66 +1.02 (+0.49%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.86 99.18 97.48 97.60 69,250,912 -2.28(-2.29%)
Jul 30, 2014 100.22 100.34 99.46 99.88 34,433,060 +0.39(+0.40%)
Jul 29, 2014 99.53 100.15 99.21 99.49 34,829,056 +0.27(+0.27%)
Jul 28, 2014 99.94 99.96 98.51 99.21 42,578,000 -0.50(-0.50%)
Jul 25, 2014 99.86 100.07 99.37 99.71 52,996,712 -0.91(-0.91%)
Jul 24, 2014 101.14 101.51 100.36 100.63 36,331,788 -0.20(-0.20%)
Jul 23, 2014 100.95 101.33 100.51 100.82 30,055,860 +0.12(+0.12%)
Jul 22, 2014 100.48 101.16 100.23 100.71 35,623,572 +0.84(+0.84%)
Jul 21, 2014 99.63 100.06 99.20 99.86 37,141,848 -0.40(-0.40%)
Jul 18, 2014 98.92 100.46 98.71 100.27 52,594,060 +1.54(+1.56%)
Jul 17, 2014 99.64 100.30 98.48 98.73 70,547,432 -1.55(-1.54%)
Jul 16, 2014 100.99 101.02 99.91 100.28 72,204,112 -0.27(-0.27%)
Jul 15, 2014 101.43 101.79 99.95 100.55 56,228,952 -1.00(-0.98%)
Jul 14, 2014 102.19 102.22 101.29 101.55 32,833,086 +0.52(+0.51%)
Jul 11, 2014 101.10 101.28 100.51 101.03 38,651,728 -0.13(-0.13%)
Jul 10, 2014 100.18 101.86 100.04 101.16 57,720,376 -1.09(-1.07%)
Jul 09, 2014 102.41 102.78 101.84 102.25 31,688,114 +0.13(+0.13%)
Jul 08, 2014 103.15 103.31 101.56 102.12 59,762,564 -1.25(-1.21%)
Jul 07, 2014 104.84 104.87 103.31 103.37 36,729,812 -1.80(-1.71%)
Jul 03, 2014 104.96 105.17 105.17 105.17 18,152,868 +0.63(+0.60%)
Jul 02, 2014 104.94 105.30 104.36 104.54 35,128,868 -0.41(-0.39%)
Jul 01, 2014 104.28 105.78 104.23 104.95 73,974,584 +1.06(+1.02%)
Jun 30, 2014 103.32 103.95 103.03 103.89 39,038,744 +0.41(+0.40%)
Jun 27, 2014 102.36 103.63 102.33 103.48 44,058,708 +0.69(+0.67%)
Jun 26, 2014 103.00 103.02 101.95 102.79 32,036,500 -0.17(-0.17%)
Jun 25, 2014 101.48 103.00 101.47 102.96 39,300,560 +0.87(+0.85%)
Jun 24, 2014 102.95 103.97 102.00 102.09 44,999,084 -1.10(-1.07%)
Jun 23, 2014 103.62 103.66 102.91 103.20 24,321,610 -0.20(-0.19%)
Jun 20, 2014 103.07 103.44 102.80 103.40 34,428,492 +0.34(+0.33%)
Jun 19, 2014 103.33 103.38 102.39 103.06 35,335,444 +0.09(+0.08%)
Jun 18, 2014 102.22 103.01 101.87 102.97 42,696,028 +0.69(+0.68%)
Jun 17, 2014 101.47 102.70 101.24 102.28 71,503,616 +0.72(+0.71%)
Jun 16, 2014 100.98 101.56 100.64 101.56 34,360,264 +0.49(+0.48%)
Jun 13, 2014 101.14 101.35 100.26 101.07 38,631,492 +0.17(+0.17%)
Jun 12, 2014 101.24 101.36 100.48 100.90 45,160,536 -0.62(-0.61%)
Jun 11, 2014 101.46 101.72 100.91 101.52 33,867,984 -0.50(-0.49%)
Jun 10, 2014 101.98 102.16 101.40 102.02 45,495,768 +0.69(+0.68%)
Jun 06, 2014 100.79 101.42 100.65 101.33 52,440,336 +0.96(+0.96%)
Jun 05, 2014 98.56 100.45 98.01 100.36 75,681,352 +2.06(+2.10%)
Jun 04, 2014 97.48 98.43 97.20 98.30 32,923,846 +0.38(+0.39%)
Jun 03, 2014 97.62 98.25 97.16 97.92 35,574,088 -0.24(-0.24%)
Jun 02, 2014 98.87 98.89 97.37 98.15 46,160,028 -0.53(-0.54%)
May 30, 2014 99.10 99.18 98.23 98.69 44,438,068 -0.45(-0.45%)
May 29, 2014 99.10 99.32 98.55 99.13 29,226,086 +0.33(+0.34%)
May 28, 2014 99.10 99.21 98.39 98.80 41,969,108 -0.52(-0.52%)
May 27, 2014 98.54 99.54 98.50 99.31 51,756,148 +1.41(+1.44%)
May 23, 2014 96.79 97.91 97.91 97.91 48,769,028 +0.87(+0.90%)
May 22, 2014 96.15 97.10 95.85 97.03 28,494,600 +1.18(+1.23%)
May 21, 2014 95.88 96.30 94.92 95.85 59,776,380 +0.49(+0.51%)
May 20, 2014 96.60 96.63 94.80 95.36 95,167,968 -1.48(-1.53%)
May 19, 2014 95.55 97.09 95.27 96.84 40,123,736 +1.03(+1.08%)
May 16, 2014 95.25 95.85 94.46 95.81 51,084,920 +0.60(+0.63%)
May 15, 2014 95.37 95.49 93.95 95.20 85,513,696 -0.65(-0.68%)
May 14, 2014 97.15 97.16 95.68 95.85 72,467,576 -1.58(-1.62%)
May 13, 2014 98.27 98.68 97.36 97.43 66,418,560 -0.96(-0.98%)
May 12, 2014 96.78 98.84 96.63 98.40 87,075,272 +2.19(+2.27%)
May 09, 2014 95.04 96.24 94.68 96.21 55,363,308 +0.87(+0.92%)
May 08, 2014 96.21 97.27 95.04 95.34 65,738,116 -0.97(-1.01%)
May 07, 2014 96.36 96.58 94.81 96.31 71,965,240 +0.06(+0.06%)
May 06, 2014 97.42 97.68 96.18 96.25 50,007,116 -1.59(-1.63%)
May 05, 2014 97.16 98.09 96.65 97.84 28,520,922 -0.12(-0.12%)
May 02, 2014 98.01 98.91 97.65 97.96 49,692,864 +0.08(+0.08%)
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.