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 (%)
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%)
Apr 01, 2014 102.00 103.25 101.96 103.08 54,723,092 +1.34(+1.32%)
Mar 31, 2014 100.61 102.04 100.25 101.75 49,903,852 +1.79(+1.79%)
Mar 28, 2014 100.12 101.45 99.68 99.95 57,810,528 -0.10(-0.10%)
Mar 27, 2014 100.32 100.91 99.43 100.05 73,794,960 -0.25(-0.25%)
Mar 26, 2014 102.87 102.92 100.27 100.30 78,803,992 -1.96(-1.92%)
Mar 25, 2014 102.90 103.47 101.57 102.26 54,427,256 -0.02(-0.02%)
Mar 24, 2014 103.86 104.00 101.35 102.28 76,889,232 -1.18(-1.14%)
Mar 21, 2014 104.43 104.90 103.42 103.46 54,881,536 -0.48(-0.46%)
Mar 20, 2014 103.57 104.27 103.07 103.94 37,776,844 +0.14(+0.13%)
Mar 19, 2014 104.40 104.45 103.02 103.80 53,155,592 -0.68(-0.65%)
Mar 18, 2014 103.12 104.57 103.02 104.48 44,978,356 +1.50(+1.46%)
Mar 17, 2014 103.12 103.89 102.82 102.98 46,446,824 +0.45(+0.44%)
Mar 14, 2014 101.74 102.82 101.73 102.53 53,759,552 +0.43(+0.42%)
Mar 13, 2014 103.67 103.77 101.52 102.10 60,079,852 -1.19(-1.16%)
Mar 12, 2014 102.36 103.31 101.99 103.30 42,588,796 +0.31(+0.30%)
Mar 11, 2014 104.16 104.50 102.50 102.98 57,721,252 -1.08(-1.04%)
Mar 10, 2014 104.12 104.31 103.36 104.06 34,481,468 -0.35(-0.33%)
Mar 07, 2014 105.03 105.08 103.83 104.41 42,366,232 -0.03(-0.03%)
Mar 06, 2014 104.78 104.89 104.17 104.45 40,213,800 -0.02(-0.02%)
Mar 05, 2014 104.55 104.64 104.21 104.47 39,766,904 -0.06(-0.06%)
Mar 04, 2014 103.11 105.18 103.09 104.53 128,711,408 +2.56(+2.52%)
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.