Russell 2000 Ishares ETF (NY: IWM )

211.00 +1.36 (+0.65%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 102.90 102.94 101.99 102.59 60,368,800 +1.49(+1.47%)
Oct 30, 2014 99.89 101.55 99.58 101.11 67,082,788 +0.85(+0.85%)
Oct 29, 2014 100.66 100.68 99.44 100.25 76,277,232 -0.24(-0.24%)
Oct 28, 2014 98.15 100.52 97.96 100.49 96,477,848 +2.78(+2.85%)
Oct 27, 2014 97.19 97.78 97.76 97.71 35,368,184 -0.05(-0.05%)
Oct 24, 2014 97.63 97.98 97.21 97.76 47,635,780 +0.17(+0.17%)
Oct 23, 2014 96.85 98.21 96.64 97.59 69,068,776 +1.70(+1.77%)
Oct 22, 2014 97.52 97.75 95.82 95.89 55,444,884 -1.39(-1.43%)
Oct 21, 2014 96.23 97.34 95.95 97.29 50,843,924 +1.58(+1.65%)
Oct 20, 2014 94.19 95.71 94.18 95.71 39,668,632 +1.11(+1.17%)
Oct 17, 2014 96.08 96.13 94.21 94.60 82,569,184 -0.28(-0.30%)
Oct 16, 2014 92.55 95.56 92.37 94.88 114,222,888 +1.06(+1.13%)
Oct 15, 2014 92.89 94.18 91.13 93.83 133,496,960 +0.93(+1.00%)
Oct 14, 2014 92.62 94.17 92.29 92.89 79,574,984 +1.07(+1.17%)
Oct 13, 2014 92.28 93.39 91.41 91.82 81,850,808 -0.37(-0.40%)
Oct 10, 2014 93.10 94.08 92.06 92.19 75,643,848 -1.14(-1.22%)
Oct 09, 2014 95.84 95.85 93.31 93.32 69,058,824 -2.59(-2.70%)
Oct 08, 2014 93.90 95.97 93.09 95.91 58,616,068 +1.80(+1.92%)
Oct 07, 2014 95.08 95.50 94.05 94.11 45,756,560 -1.58(-1.65%)
Oct 06, 2014 96.77 96.88 95.51 95.68 40,414,324 -0.83(-0.86%)
Oct 03, 2014 96.60 97.10 96.01 96.51 50,031,996 +0.72(+0.75%)
Oct 02, 2014 94.87 96.19 94.13 95.79 81,606,120 +0.91(+0.96%)
Oct 01, 2014 96.19 96.28 94.56 94.88 100,695,136 -1.36(-1.42%)
Sep 30, 2014 97.63 97.73 96.21 96.25 63,156,428 -1.48(-1.51%)
Sep 29, 2014 96.66 98.01 96.57 97.73 34,787,892 -0.08(-0.08%)
Sep 26, 2014 97.30 97.89 96.99 97.80 30,077,440 +0.87(+0.90%)
Sep 25, 2014 98.34 98.43 96.60 96.93 56,503,380 -1.66(-1.69%)
Sep 24, 2014 97.83 98.68 97.35 98.60 38,993,648 +0.88(+0.90%)
Sep 23, 2014 98.22 98.85 97.60 97.71 58,785,284 -0.92(-0.93%)
Sep 22, 2014 99.57 99.65 98.35 98.63 52,178,820 -1.40(-1.40%)
Sep 19, 2014 101.72 101.73 99.72 100.04 59,765,760 -1.28(-1.26%)
Sep 18, 2014 101.15 101.41 100.86 101.32 28,162,154 +0.61(+0.61%)
Sep 17, 2014 100.50 101.36 100.23 100.71 51,885,620 +0.26(+0.26%)
Sep 16, 2014 99.87 100.73 99.54 100.44 58,519,124 +0.28(+0.28%)
Sep 15, 2014 101.26 101.29 99.81 100.16 47,447,036 -1.11(-1.09%)
Sep 12, 2014 102.30 102.31 100.92 101.27 37,474,392 -1.09(-1.06%)
Sep 11, 2014 101.09 102.46 101.07 102.36 30,846,734 +0.66(+0.65%)
Sep 10, 2014 101.08 101.76 100.69 101.70 26,272,084 +0.60(+0.59%)
Sep 09, 2014 102.14 102.16 100.94 101.10 41,458,044 -1.21(-1.18%)
Sep 08, 2014 102.05 102.52 101.67 102.31 23,180,934 +0.16(+0.15%)
Sep 05, 2014 101.63 102.19 101.09 102.15 30,691,840 +0.33(+0.32%)
Sep 04, 2014 102.50 103.13 101.58 101.83 30,218,646 -0.40(-0.39%)
Sep 03, 2014 103.36 103.40 102.06 102.22 37,899,760 -0.65(-0.63%)
Sep 02, 2014 102.68 103.13 102.26 102.87 44,222,032 +0.56(+0.55%)
Aug 29, 2014 101.96 102.31 102.31 102.31 29,884,064 +0.57(+0.56%)
Aug 28, 2014 101.85 102.02 101.42 101.74 25,995,530 -0.53(-0.52%)
Aug 27, 2014 102.60 102.65 102.08 102.27 21,728,556 -0.25(-0.25%)
Aug 26, 2014 101.72 102.63 101.64 102.52 39,687,652 +0.92(+0.91%)
Aug 25, 2014 101.78 102.18 101.22 101.60 31,681,238 +0.47(+0.47%)
Aug 22, 2014 100.98 101.50 100.60 101.13 34,294,064 +0.01(+0.01%)
Aug 21, 2014 100.84 101.29 99.95 101.12 37,622,008 +0.22(+0.22%)
Aug 20, 2014 100.81 101.14 100.42 100.90 29,912,698 -0.43(-0.42%)
Aug 19, 2014 101.06 101.58 101.00 101.33 25,853,072 +0.35(+0.35%)
Aug 18, 2014 100.50 101.06 100.14 100.98 37,923,088 +1.45(+1.46%)
Aug 15, 2014 100.46 100.46 98.54 99.53 61,196,972 -0.19(-0.19%)
Aug 14, 2014 99.64 99.78 99.39 99.72 23,775,544 +0.15(+0.15%)
Aug 13, 2014 99.12 99.76 98.92 99.57 26,343,324 +0.77(+0.78%)
Aug 12, 2014 99.13 99.60 98.34 98.80 35,533,616 -0.68(-0.69%)
Aug 11, 2014 99.09 100.26 98.85 99.49 35,319,632 +0.94(+0.95%)
Aug 08, 2014 97.72 98.65 97.42 98.55 37,216,484 +0.95(+0.97%)
Aug 07, 2014 98.39 98.77 97.23 97.60 46,534,088 -0.47(-0.48%)
Aug 06, 2014 97.14 98.72 97.11 98.07 38,345,540 +0.31(+0.32%)
Aug 05, 2014 97.53 98.51 97.05 97.77 50,525,388 -0.25(-0.25%)
Aug 04, 2014 97.57 98.13 96.46 98.01 39,047,172 +0.86(+0.89%)
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.