Russell 2000 Ishares ETF (NY: IWM )

223.58 +4.13 (+1.88%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 102.16 102.94 101.86 102.25 32,947,194 -0.37(-0.36%)
Aug 28, 2015 101.50 102.69 101.37 102.62 46,870,932 +1.00(+0.99%)
Aug 27, 2015 100.56 102.18 99.73 101.62 55,805,736 +1.78(+1.79%)
Aug 26, 2015 99.26 100.02 97.12 99.83 58,141,312 +2.48(+2.54%)
Aug 25, 2015 101.23 101.27 97.24 97.36 66,261,752 -0.75(-0.77%)
Aug 24, 2015 97.20 102.00 96.09 98.11 94,421,272 -3.99(-3.90%)
Aug 21, 2015 102.19 103.54 101.51 102.10 89,196,368 -1.21(-1.17%)
Aug 20, 2015 105.03 105.28 103.31 103.31 58,447,836 -2.68(-2.53%)
Aug 19, 2015 106.42 106.95 105.39 105.98 50,901,596 -1.11(-1.04%)
Aug 18, 2015 107.81 107.81 106.97 107.09 29,699,368 -0.86(-0.80%)
Aug 17, 2015 106.53 108.00 106.15 107.96 25,156,278 +1.13(+1.06%)
Aug 14, 2015 106.06 106.94 105.64 106.83 23,763,098 +0.68(+0.64%)
Aug 13, 2015 106.60 107.03 105.97 106.14 40,220,092 -0.36(-0.33%)
Aug 12, 2015 106.13 106.81 104.70 106.50 52,390,096 -0.20(-0.19%)
Aug 11, 2015 106.94 107.48 106.20 106.70 37,611,640 -0.92(-0.86%)
Aug 10, 2015 106.80 107.86 106.78 107.63 32,445,558 +1.22(+1.15%)
Aug 07, 2015 106.63 106.90 105.68 106.40 47,614,532 -0.72(-0.67%)
Aug 06, 2015 108.70 108.87 106.31 107.12 47,573,872 -1.47(-1.35%)
Aug 05, 2015 108.81 109.64 108.20 108.59 28,925,520 +0.25(+0.23%)
Aug 04, 2015 108.63 109.14 107.94 108.34 24,477,058 -0.26(-0.24%)
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.