Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.13 110.24 108.99 109.50 37,868,252 -0.66(-0.60%)
May 28, 2015 109.99 110.22 109.39 110.16 21,081,012 -0.10(-0.09%)
May 27, 2015 109.03 110.36 108.54 110.26 36,303,896 +1.33(+1.22%)
May 26, 2015 109.54 109.63 108.29 108.92 49,826,192 -1.05(-0.96%)
May 22, 2015 110.27 109.97 109.97 109.97 25,572,268 -0.48(-0.43%)
May 21, 2015 110.46 110.89 110.02 110.45 18,361,172 -0.12(-0.11%)
May 20, 2015 110.63 110.89 109.89 110.58 23,575,090 +0.20(+0.18%)
May 19, 2015 110.30 110.52 109.87 110.37 26,307,430 -0.15(-0.14%)
May 18, 2015 109.06 110.62 108.86 110.52 34,900,512 +1.24(+1.13%)
May 15, 2015 109.20 109.35 108.66 109.28 24,954,750 -0.12(-0.11%)
May 14, 2015 108.78 109.47 108.22 109.41 26,354,918 +1.15(+1.07%)
May 13, 2015 108.50 108.90 107.83 108.25 30,791,988 -0.01(-0.00%)
May 12, 2015 108.14 108.64 106.83 108.26 39,557,120 -0.19(-0.18%)
May 11, 2015 108.36 109.29 108.34 108.45 32,140,138 +0.06(+0.06%)
May 08, 2015 108.65 108.93 108.18 108.39 29,821,656 +0.80(+0.75%)
May 07, 2015 107.07 108.03 106.56 107.59 33,746,292 +0.41(+0.38%)
May 06, 2015 107.04 107.38 106.27 107.18 38,862,968 +0.37(+0.35%)
May 05, 2015 108.14 108.38 106.31 106.81 64,367,984 -1.38(-1.27%)
May 04, 2015 107.94 109.02 107.64 108.19 42,627,228 +0.39(+0.36%)
May 01, 2015 107.40 107.97 106.86 107.80 54,305,128 +0.70(+0.65%)
Apr 30, 2015 108.76 109.10 106.64 107.10 81,906,488 -2.31(-2.12%)
Apr 29, 2015 110.01 110.39 109.27 109.42 29,909,176 -1.20(-1.09%)
Apr 28, 2015 110.07 110.81 108.93 110.62 40,341,264 +0.61(+0.55%)
Apr 27, 2015 111.55 112.17 109.63 110.01 37,251,796 -1.23(-1.10%)
Apr 24, 2015 111.65 111.77 111.09 111.24 16,963,208 -0.37(-0.33%)
Apr 23, 2015 110.90 111.83 110.71 111.61 20,393,346 +0.50(+0.45%)
Apr 22, 2015 110.94 111.26 110.01 111.11 24,881,980 +0.17(+0.15%)
Apr 21, 2015 111.05 111.58 110.85 110.94 15,661,000 -0.11(-0.10%)
Apr 20, 2015 110.52 111.32 110.33 111.05 27,836,148 +1.08(+0.98%)
Apr 17, 2015 110.58 110.96 109.44 109.97 54,630,180 -1.81(-1.62%)
Apr 16, 2015 111.78 112.03 111.50 111.79 27,652,062 -0.06(-0.06%)
Apr 15, 2015 111.50 112.36 111.29 111.85 42,182,704 +0.78(+0.70%)
Apr 14, 2015 111.13 111.43 110.28 111.07 25,571,626 -0.03(-0.02%)
Apr 13, 2015 111.09 111.71 110.99 111.10 25,818,240 +0.07(+0.06%)
Apr 10, 2015 110.87 111.18 110.67 111.03 16,933,590 +0.53(+0.48%)
Apr 09, 2015 110.80 111.12 109.39 110.50 25,259,684 -0.40(-0.36%)
Apr 08, 2015 109.93 111.06 109.93 110.89 21,851,530 +0.95(+0.86%)
Apr 07, 2015 110.45 110.92 109.92 109.95 22,871,644 -0.71(-0.64%)
Apr 06, 2015 109.52 110.90 109.49 110.66 24,943,372 +0.49(+0.44%)
Apr 02, 2015 109.91 110.17 110.17 110.17 26,686,744 +0.20(+0.19%)
Apr 01, 2015 109.80 109.97 108.62 109.97 36,143,804 +0.04(+0.04%)
Mar 31, 2015 109.84 110.22 109.51 109.92 27,729,004 -0.35(-0.32%)
Mar 30, 2015 109.35 110.47 109.33 110.28 23,179,672 +1.48(+1.36%)
Mar 27, 2015 108.16 108.91 107.70 108.80 26,098,866 +0.69(+0.64%)
Mar 26, 2015 107.91 108.63 107.42 108.11 30,434,820 -0.13(-0.12%)
Mar 25, 2015 110.95 111.01 108.16 108.24 48,095,084 -2.65(-2.39%)
Mar 24, 2015 110.82 111.30 110.72 110.89 34,171,108 -0.03(-0.02%)
Mar 23, 2015 110.98 111.31 110.84 110.92 19,441,214 -0.10(-0.09%)
Mar 20, 2015 110.46 111.16 110.42 111.01 38,774,548 +0.97(+0.88%)
Mar 19, 2015 109.58 110.11 109.53 110.05 38,592,488 +0.21(+0.19%)
Mar 18, 2015 108.73 110.25 108.25 109.83 45,714,392 +0.87(+0.80%)
Mar 17, 2015 108.35 109.07 108.18 108.96 26,264,198 +0.29(+0.27%)
Mar 16, 2015 108.48 108.89 108.27 108.67 22,589,878 +0.63(+0.59%)
Mar 13, 2015 108.33 108.55 106.80 108.04 29,928,496 -0.39(-0.36%)
Mar 12, 2015 107.34 108.51 107.27 108.42 46,594,964 +1.77(+1.66%)
Mar 11, 2015 106.15 106.74 105.63 106.65 23,731,124 +0.65(+0.62%)
Mar 10, 2015 106.27 106.35 105.59 106.00 36,803,908 -1.23(-1.15%)
Mar 09, 2015 106.94 107.43 106.72 107.23 19,923,918 +0.47(+0.44%)
Mar 06, 2015 107.48 108.10 106.51 106.77 42,354,360 -1.37(-1.26%)
Mar 05, 2015 107.97 108.31 107.42 108.13 22,386,642 +0.32(+0.29%)
Mar 04, 2015 107.68 108.03 107.16 107.82 25,900,476 -0.33(-0.31%)
Mar 03, 2015 108.55 108.55 107.73 108.15 26,177,184 -0.64(-0.59%)
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.