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 (%)
Dec 31, 2014 106.72 105.68 105.68 105.68 40,396,940 -0.64(-0.60%)
Dec 30, 2014 106.71 107.11 106.25 106.31 27,158,078 -0.63(-0.59%)
Dec 29, 2014 106.57 107.23 106.55 106.94 31,343,544 +0.45(+0.42%)
Dec 26, 2014 106.14 106.75 106.08 106.49 20,671,146 +0.69(+0.65%)
Dec 24, 2014 105.69 105.80 105.80 105.80 21,705,120 +0.31(+0.29%)
Dec 23, 2014 106.01 106.01 105.14 105.50 38,908,044 +0.13(+0.13%)
Dec 22, 2014 104.92 105.36 104.57 105.36 30,725,068 +0.71(+0.68%)
Dec 19, 2014 104.43 105.16 103.98 104.65 55,718,520 +0.24(+0.23%)
Dec 18, 2014 104.27 104.51 103.39 104.42 61,697,880 +1.53(+1.49%)
Dec 17, 2014 100.02 102.97 99.89 102.88 79,941,320 +3.08(+3.09%)
Dec 16, 2014 99.74 101.52 99.49 99.80 71,399,720 -0.14(-0.14%)
Dec 15, 2014 101.45 101.87 99.60 99.94 75,380,664 -1.02(-1.01%)
Dec 12, 2014 102.20 102.09 100.87 100.96 50,917,388 -1.24(-1.21%)
Dec 11, 2014 102.28 103.58 101.98 102.20 40,909,824 +0.40(+0.40%)
Dec 10, 2014 103.63 104.00 101.71 101.80 51,564,248 -2.21(-2.12%)
Dec 09, 2014 101.18 104.10 100.99 104.01 59,811,232 +1.72(+1.68%)
Dec 08, 2014 103.22 104.19 101.97 102.29 36,677,156 -1.29(-1.25%)
Dec 05, 2014 103.20 103.74 102.94 103.59 34,381,288 +0.77(+0.75%)
Dec 04, 2014 103.15 103.24 102.29 102.81 32,528,688 -0.49(-0.48%)
Dec 03, 2014 102.35 103.61 102.12 103.31 33,116,156 +0.99(+0.96%)
Dec 02, 2014 101.21 102.66 101.20 102.32 36,142,800 +1.21(+1.20%)
Dec 01, 2014 102.38 102.51 101.05 101.11 41,171,540 -1.60(-1.56%)
Nov 28, 2014 104.28 104.32 102.60 102.71 23,984,734 -1.55(-1.49%)
Nov 26, 2014 103.92 104.26 104.26 104.26 16,633,936 +0.34(+0.33%)
Nov 25, 2014 104.05 104.55 103.45 103.91 30,386,986 +0.08(+0.08%)
Nov 24, 2014 102.75 103.90 102.61 103.83 27,918,000 +1.22(+1.19%)
Nov 21, 2014 103.93 103.97 102.24 102.61 49,127,336 +0.12(+0.12%)
Nov 20, 2014 100.89 102.50 100.89 102.49 30,164,224 +1.13(+1.12%)
Nov 19, 2014 102.32 102.32 100.67 101.35 43,464,824 -1.09(-1.06%)
Nov 18, 2014 102.24 103.09 101.88 102.44 38,020,364 +0.59(+0.58%)
Nov 17, 2014 102.62 102.92 101.82 101.85 33,909,908 -0.85(-0.83%)
Nov 14, 2014 102.93 103.17 102.42 102.71 26,496,512 -0.19(-0.18%)
Nov 13, 2014 103.81 104.08 102.64 102.89 28,556,948 -0.88(-0.85%)
Nov 12, 2014 102.71 103.93 102.68 103.77 39,302,740 +0.47(+0.45%)
Nov 11, 2014 103.09 103.36 102.87 103.31 26,739,652 +0.07(+0.07%)
Nov 10, 2014 102.70 103.25 102.50 103.23 33,367,748 +0.51(+0.50%)
Nov 07, 2014 102.44 102.72 101.84 102.72 32,559,236 +0.16(+0.16%)
Nov 06, 2014 102.08 102.57 101.71 102.57 36,033,736 +0.44(+0.43%)
Nov 05, 2014 102.69 102.75 101.70 102.13 35,298,488 +0.19(+0.18%)
Nov 04, 2014 102.01 102.54 101.47 101.94 42,428,244 -0.48(-0.46%)
Nov 03, 2014 102.76 103.31 102.01 102.42 45,138,532 -0.18(-0.17%)
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%)
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.