Russell 2000 Ishares ETF (NY: IWM )

210.05 +0.41 (+0.20%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 92.44 93.25 92.07 92.08 35,710,632 -0.41(-0.45%)
Feb 26, 2016 92.38 92.74 92.05 92.49 30,652,268 +0.58(+0.63%)
Feb 25, 2016 91.24 91.96 90.88 91.91 25,223,668 +0.83(+0.92%)
Feb 24, 2016 89.29 91.26 88.72 91.08 41,171,040 +0.87(+0.96%)
Feb 23, 2016 90.75 90.97 90.13 90.21 33,307,422 -0.83(-0.92%)
Feb 22, 2016 90.83 91.44 90.75 91.04 32,203,904 +1.00(+1.11%)
Feb 19, 2016 89.24 90.14 88.84 90.04 36,174,836 +0.45(+0.50%)
Feb 18, 2016 90.09 90.20 89.22 89.59 39,091,592 -0.43(-0.48%)
Feb 17, 2016 89.25 90.61 89.21 90.02 45,671,184 +1.39(+1.57%)
Feb 16, 2016 87.65 88.83 87.14 88.63 43,360,276 +2.05(+2.37%)
Feb 12, 2016 85.74 86.58 86.58 86.58 44,734,648 +1.61(+1.90%)
Feb 11, 2016 84.33 85.51 83.93 84.96 64,609,516 -0.93(-1.09%)
Feb 10, 2016 86.45 87.77 85.76 85.90 47,625,968 +0.04(+0.05%)
Feb 09, 2016 85.27 87.06 85.17 85.85 62,306,988 -0.58(-0.67%)
Feb 08, 2016 86.95 86.95 85.10 86.43 68,164,384 -1.44(-1.64%)
Feb 05, 2016 89.95 90.03 87.81 87.88 59,538,608 -2.47(-2.74%)
Feb 04, 2016 89.63 91.40 89.61 90.35 57,101,880 +0.35(+0.39%)
Feb 03, 2016 90.58 90.59 87.97 90.00 61,640,036 +0.12(+0.13%)
Feb 02, 2016 90.83 90.95 89.43 89.88 44,281,840 -1.98(-2.16%)
Feb 01, 2016 91.55 92.40 90.75 91.87 37,496,072 -0.42(-0.46%)
Jan 29, 2016 89.67 92.30 89.60 92.29 47,131,104 +2.93(+3.28%)
Jan 28, 2016 90.13 90.49 88.93 89.36 46,800,772 -0.02(-0.02%)
Jan 27, 2016 90.16 91.06 88.79 89.37 53,503,604 -1.25(-1.37%)
Jan 26, 2016 89.20 90.89 88.90 90.62 37,204,028 +1.78(+2.00%)
Jan 25, 2016 90.30 90.60 88.60 88.84 39,064,560 -2.02(-2.22%)
Jan 22, 2016 90.22 91.08 89.75 90.86 51,383,240 +2.17(+2.45%)
Jan 21, 2016 89.03 90.45 88.18 88.69 73,400,992 -0.21(-0.23%)
Jan 20, 2016 87.33 89.92 85.21 88.90 105,288,112 +0.37(+0.42%)
Jan 19, 2016 90.59 90.71 87.61 88.53 57,329,788 -1.21(-1.35%)
Jan 15, 2016 88.81 89.74 89.74 89.74 95,677,456 -1.48(-1.62%)
Jan 14, 2016 90.40 92.06 88.91 91.22 77,228,056 +1.25(+1.38%)
Jan 13, 2016 93.14 93.60 89.32 89.97 78,744,216 -2.98(-3.21%)
Jan 12, 2016 93.42 94.11 91.37 92.96 59,903,312 +0.28(+0.30%)
Jan 11, 2016 93.41 93.92 91.70 92.68 52,579,584 -0.40(-0.43%)
Jan 08, 2016 94.90 95.45 92.91 93.08 67,273,040 -1.63(-1.72%)
Jan 07, 2016 95.66 96.36 94.55 94.72 58,538,112 -2.60(-2.67%)
Jan 06, 2016 97.43 98.24 96.80 97.32 39,677,584 -1.51(-1.52%)
Jan 05, 2016 98.96 99.11 98.19 98.82 31,514,604 +0.22(+0.22%)
Jan 04, 2016 99.14 99.34 97.77 98.61 74,347,968 -2.34(-2.32%)
Dec 31, 2015 101.79 100.94 100.94 100.94 44,088,016 -1.27(-1.25%)
Dec 30, 2015 103.12 103.39 102.18 102.22 23,733,006 -1.04(-1.01%)
Dec 29, 2015 102.61 103.34 102.24 103.26 25,476,988 +1.10(+1.08%)
Dec 28, 2015 102.16 102.25 101.25 102.16 24,684,302 -0.48(-0.46%)
Dec 24, 2015 102.58 102.63 102.63 102.63 14,916,830 +0.19(+0.19%)
Dec 23, 2015 101.67 102.60 101.50 102.44 33,177,444 +1.28(+1.26%)
Dec 22, 2015 100.53 101.31 99.77 101.16 31,495,086 +0.92(+0.92%)
Dec 21, 2015 100.11 100.52 99.51 100.24 29,666,420 +0.75(+0.75%)
Dec 18, 2015 100.55 100.75 99.46 99.49 55,886,412 -1.54(-1.53%)
Dec 17, 2015 102.55 102.58 100.82 101.04 46,283,476 -1.09(-1.07%)
Dec 16, 2015 101.29 102.32 100.70 102.12 49,912,868 +1.53(+1.53%)
Dec 15, 2015 99.72 100.81 99.60 100.59 54,088,764 +1.43(+1.44%)
Dec 14, 2015 99.84 100.30 98.43 99.16 59,810,104 -0.71(-0.71%)
Dec 11, 2015 101.09 101.15 99.54 99.88 58,948,364 -2.28(-2.23%)
Dec 10, 2015 101.64 102.70 101.43 102.15 35,047,672 +0.34(+0.33%)
Dec 09, 2015 102.66 103.68 101.38 101.81 47,036,060 -1.15(-1.12%)
Dec 08, 2015 103.53 103.53 102.15 102.96 34,674,056 -0.57(-0.55%)
Dec 07, 2015 104.99 105.02 103.09 103.53 33,190,328 -1.58(-1.50%)
Dec 04, 2015 104.06 105.25 103.83 105.11 36,606,348 +1.05(+1.01%)
Dec 03, 2015 106.14 106.61 103.65 104.06 44,240,988 -1.78(-1.69%)
Dec 02, 2015 106.86 107.13 105.71 105.85 24,905,428 -1.15(-1.08%)
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.