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 (%)
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%)
Mar 03, 2014 101.64 102.28 100.82 101.96 58,325,992 -0.55(-0.54%)
Feb 28, 2014 102.90 103.55 101.88 102.51 54,311,708 -0.41(-0.40%)
Feb 27, 2014 102.02 102.98 101.85 102.92 34,253,052 +0.56(+0.55%)
Feb 26, 2014 101.81 103.03 101.56 102.36 45,627,320 +0.63(+0.62%)
Feb 25, 2014 101.76 102.27 101.34 101.74 32,588,452 +0.11(+0.10%)
Feb 24, 2014 101.07 102.32 100.89 101.63 49,169,472 +0.74(+0.74%)
Feb 21, 2014 100.85 101.28 100.66 100.89 39,912,784 +0.31(+0.31%)
Feb 20, 2014 99.62 100.78 99.36 100.58 39,990,040 +1.07(+1.08%)
Feb 19, 2014 100.23 100.87 99.42 99.50 49,995,188 -1.03(-1.02%)
Feb 18, 2014 99.80 100.71 99.56 100.53 38,542,896 +1.04(+1.04%)
Feb 14, 2014 99.13 99.49 99.49 99.49 37,175,820 +0.14(+0.14%)
Feb 13, 2014 97.16 99.50 97.14 99.35 48,176,712 +1.25(+1.27%)
Feb 12, 2014 97.87 98.58 97.67 98.11 48,479,836 +0.38(+0.39%)
Feb 11, 2014 96.93 97.99 96.71 97.72 50,302,156 +0.86(+0.89%)
Feb 10, 2014 96.64 96.90 95.92 96.86 43,173,820 +0.25(+0.26%)
Feb 07, 2014 95.93 96.68 95.52 96.61 60,331,192 +1.08(+1.13%)
Feb 06, 2014 94.98 95.93 94.95 95.52 66,027,432 +0.75(+0.79%)
Feb 05, 2014 94.91 95.21 93.57 94.77 68,842,432 -0.72(-0.75%)
Feb 04, 2014 95.25 95.91 94.56 95.49 60,892,312 +0.72(+0.75%)
Feb 03, 2014 97.58 97.87 94.34 94.77 100,725,256 -3.06(-3.13%)
Jan 31, 2014 97.04 98.57 96.97 97.84 56,511,716 -0.73(-0.74%)
Jan 30, 2014 97.98 99.14 97.73 98.57 46,680,100 +1.45(+1.49%)
Jan 29, 2014 97.59 98.20 96.84 97.12 70,281,728 -1.42(-1.44%)
Jan 28, 2014 97.64 98.56 97.51 98.54 49,827,132 +1.03(+1.06%)
Jan 27, 2014 99.25 99.30 96.96 97.51 69,138,208 -1.45(-1.46%)
Jan 24, 2014 100.92 100.96 98.76 98.96 65,503,976 -2.59(-2.55%)
Jan 23, 2014 101.81 101.87 100.89 101.55 40,651,008 -0.69(-0.67%)
Jan 22, 2014 101.79 102.38 101.62 102.24 25,793,676 +0.51(+0.51%)
Jan 21, 2014 101.82 101.94 100.99 101.73 34,191,444 +0.60(+0.60%)
Jan 17, 2014 101.46 101.12 101.12 101.12 32,927,360 -0.36(-0.35%)
Jan 16, 2014 101.23 101.52 101.04 101.48 26,418,782 +0.12(+0.12%)
Jan 15, 2014 100.61 101.44 100.80 101.36 36,234,288 +0.75(+0.75%)
Jan 14, 2014 99.83 100.76 99.60 100.61 44,840,664 +1.22(+1.23%)
Jan 13, 2014 100.58 100.74 98.80 99.39 51,419,132 -1.38(-1.37%)
Jan 10, 2014 100.24 100.78 99.79 100.77 33,446,790 +0.55(+0.55%)
Jan 09, 2014 100.53 100.65 99.58 100.22 34,237,904 +0.03(+0.03%)
Jan 08, 2014 100.12 100.38 99.50 100.19 34,689,856 +0.13(+0.13%)
Jan 07, 2014 99.61 100.45 99.54 100.06 32,131,120 +0.83(+0.84%)
Jan 06, 2014 100.51 100.55 99.19 99.23 41,461,872 -0.81(-0.81%)
Jan 03, 2014 99.88 100.22 99.54 100.04 30,347,174 +0.51(+0.51%)
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.