Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 108.97 110.06 108.77 109.42 35,748,308 +0.60(+0.55%)
Jul 30, 2015 108.24 108.96 107.69 108.83 33,017,572 +0.31(+0.29%)
Jul 29, 2015 108.00 108.86 107.65 108.52 36,420,828 +0.30(+0.28%)
Jul 28, 2015 107.61 108.40 106.20 108.21 60,090,124 +0.92(+0.85%)
Jul 27, 2015 107.80 107.96 107.03 107.30 40,034,432 -0.90(-0.83%)
Jul 24, 2015 109.89 110.09 108.11 108.19 44,423,668 -1.77(-1.61%)
Jul 23, 2015 111.23 111.59 109.73 109.97 44,624,268 -1.23(-1.10%)
Jul 22, 2015 110.42 111.32 110.24 111.19 23,207,694 +0.41(+0.37%)
Jul 21, 2015 111.30 111.95 110.45 110.78 31,596,614 -0.53(-0.47%)
Jul 20, 2015 111.93 112.00 111.03 111.31 26,149,924 -0.61(-0.54%)
Jul 17, 2015 112.40 112.47 111.56 111.92 27,800,476 -0.49(-0.44%)
Jul 16, 2015 112.23 112.79 112.12 112.40 37,720,976 +0.67(+0.60%)
Jul 15, 2015 112.40 112.56 111.48 111.74 24,957,218 -0.60(-0.53%)
Jul 14, 2015 111.65 112.57 111.59 112.33 23,606,954 +0.62(+0.56%)
Jul 13, 2015 111.03 111.81 111.02 111.71 23,989,444 +1.25(+1.13%)
Jul 10, 2015 110.21 110.65 109.78 110.46 32,290,698 +1.51(+1.39%)
Jul 09, 2015 109.77 109.93 108.81 108.95 33,453,156 +0.39(+0.36%)
Jul 08, 2015 109.28 109.77 107.93 108.56 45,761,572 -1.68(-1.53%)
Jul 07, 2015 110.24 110.34 108.15 110.24 44,213,728 +0.12(+0.11%)
Jul 06, 2015 109.41 110.80 109.30 110.12 31,294,306 -0.04(-0.03%)
Jul 02, 2015 111.07 110.15 110.15 110.15 35,381,588 -0.82(-0.74%)
Jul 01, 2015 111.45 111.80 109.94 110.97 32,305,358 +0.33(+0.30%)
Jun 30, 2015 110.93 111.05 110.14 110.64 44,723,032 +0.51(+0.47%)
Jun 29, 2015 112.21 112.60 109.98 110.13 55,549,164 -2.85(-2.53%)
Jun 26, 2015 113.52 113.73 112.38 112.98 43,130,344 -0.31(-0.27%)
Jun 25, 2015 113.74 113.80 112.76 113.29 27,197,360 -0.06(-0.05%)
Jun 24, 2015 114.10 114.39 113.19 113.36 29,833,416 -0.97(-0.84%)
Jun 23, 2015 114.03 114.39 113.78 114.32 26,382,156 +0.24(+0.21%)
Jun 22, 2015 113.80 114.17 113.73 114.08 28,470,792 +0.78(+0.69%)
Jun 19, 2015 113.27 113.57 113.07 113.30 26,305,908 -0.05(-0.05%)
Jun 18, 2015 112.38 113.63 112.36 113.36 44,734,812 +1.50(+1.34%)
Jun 17, 2015 112.31 112.50 111.63 111.86 36,638,260 -0.17(-0.15%)
Jun 16, 2015 111.11 112.23 111.06 112.03 37,013,500 +0.79(+0.71%)
Jun 15, 2015 110.87 111.48 109.83 111.24 34,552,124 -0.36(-0.32%)
Jun 12, 2015 111.58 111.79 111.16 111.59 26,607,974 -0.34(-0.30%)
Jun 11, 2015 111.81 112.13 111.58 111.93 19,736,382 +0.28(+0.25%)
Jun 10, 2015 110.71 112.08 110.64 111.65 48,030,300 +1.37(+1.25%)
Jun 09, 2015 110.51 110.64 109.44 110.27 27,002,562 -0.34(-0.30%)
Jun 08, 2015 111.02 111.32 110.39 110.61 21,213,366 -0.51(-0.46%)
Jun 05, 2015 110.09 111.23 109.30 111.12 41,332,196 +0.80(+0.72%)
Jun 04, 2015 110.84 111.32 109.95 110.33 29,137,568 -1.12(-1.00%)
Jun 03, 2015 110.56 111.59 110.25 111.44 34,728,652 +1.10(+1.00%)
Jun 02, 2015 109.70 111.04 109.42 110.34 33,264,710 +0.21(+0.19%)
Jun 01, 2015 110.49 110.68 109.04 110.13 40,229,476 +0.35(+0.32%)
May 29, 2015 110.42 110.53 109.28 109.78 37,768,936 -0.67(-0.60%)
May 28, 2015 110.28 110.51 109.68 110.45 21,025,724 -0.10(-0.09%)
May 27, 2015 109.31 110.65 108.83 110.55 36,208,684 +1.34(+1.23%)
May 26, 2015 109.83 109.92 108.57 109.21 49,695,516 -1.05(-0.96%)
May 22, 2015 110.56 110.26 110.26 110.26 25,505,202 -0.48(-0.43%)
May 21, 2015 110.75 111.19 110.31 110.74 18,313,018 -0.12(-0.11%)
May 20, 2015 110.92 111.18 110.18 110.87 23,513,260 +0.20(+0.18%)
May 19, 2015 110.59 110.81 110.16 110.66 26,238,436 -0.15(-0.14%)
May 18, 2015 109.35 110.91 109.15 110.81 34,808,984 +1.24(+1.13%)
May 15, 2015 109.49 109.63 108.94 109.57 24,889,304 -0.12(-0.11%)
May 14, 2015 109.07 109.76 108.51 109.70 26,285,798 +1.16(+1.07%)
May 13, 2015 108.78 109.18 108.11 108.54 30,711,232 -0.00(-0.00%)
May 12, 2015 108.42 108.92 107.11 108.54 39,453,376 -0.20(-0.18%)
May 11, 2015 108.64 109.58 108.62 108.74 32,055,846 +0.06(+0.06%)
May 08, 2015 108.93 109.22 108.47 108.68 29,743,444 +0.81(+0.75%)
May 07, 2015 107.35 108.31 106.84 107.87 33,657,788 +0.41(+0.38%)
May 06, 2015 107.32 107.66 106.55 107.46 38,761,048 +0.37(+0.35%)
May 05, 2015 108.42 108.66 106.59 107.09 64,199,172 -1.38(-1.27%)
May 04, 2015 108.22 109.30 107.93 108.47 42,515,432 +0.39(+0.36%)
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.