Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 102.63 102.67 101.72 102.32 60,527,464 +1.48(+1.47%)
Oct 30, 2014 99.63 101.29 99.32 100.84 67,259,096 +0.85(+0.85%)
Oct 29, 2014 100.39 100.42 99.18 99.99 76,477,704 -0.24(-0.24%)
Oct 28, 2014 97.89 100.26 97.71 100.23 96,731,416 +2.77(+2.85%)
Oct 27, 2014 96.93 97.52 97.50 97.45 35,461,140 -0.05(-0.05%)
Oct 24, 2014 97.37 97.72 96.95 97.50 47,760,976 +0.17(+0.17%)
Oct 23, 2014 96.60 97.95 96.39 97.34 69,250,304 +1.69(+1.77%)
Oct 22, 2014 97.27 97.50 95.56 95.64 55,590,604 -1.39(-1.43%)
Oct 21, 2014 95.98 97.08 95.70 97.03 50,977,556 +1.57(+1.65%)
Oct 20, 2014 93.94 95.46 93.93 95.46 39,772,892 +1.11(+1.17%)
Oct 17, 2014 95.83 95.88 93.97 94.35 82,786,192 -0.28(-0.30%)
Oct 16, 2014 92.31 95.31 92.13 94.63 114,523,088 +1.05(+1.13%)
Oct 15, 2014 92.65 93.93 90.89 93.58 133,847,824 +0.93(+1.00%)
Oct 14, 2014 92.38 93.92 92.05 92.65 79,784,120 +1.07(+1.17%)
Oct 13, 2014 92.04 93.15 91.17 91.58 82,065,936 -0.37(-0.40%)
Oct 10, 2014 92.85 93.83 91.82 91.95 75,842,664 -1.13(-1.22%)
Oct 09, 2014 95.59 95.60 93.06 93.08 69,240,328 -2.58(-2.70%)
Oct 08, 2014 93.65 95.72 92.84 95.66 58,770,124 +1.80(+1.92%)
Oct 07, 2014 94.83 95.25 93.80 93.86 45,876,820 -1.57(-1.65%)
Oct 06, 2014 96.52 96.63 95.26 95.43 40,520,540 -0.83(-0.86%)
Oct 03, 2014 96.35 96.85 95.76 96.26 50,163,492 +0.72(+0.75%)
Oct 02, 2014 94.62 95.93 93.88 95.54 81,820,600 +0.90(+0.96%)
Oct 01, 2014 95.94 96.03 94.31 94.63 100,959,784 -1.36(-1.42%)
Sep 30, 2014 97.37 97.47 95.96 95.99 63,322,420 -1.47(-1.51%)
Sep 29, 2014 96.41 97.75 96.32 97.47 34,879,320 -0.08(-0.08%)
Sep 26, 2014 97.05 97.64 96.74 97.55 30,156,490 +0.87(+0.90%)
Sep 25, 2014 98.08 98.17 96.35 96.68 56,651,884 -1.66(-1.69%)
Sep 24, 2014 97.57 98.42 97.09 98.34 39,096,132 +0.88(+0.91%)
Sep 23, 2014 97.96 98.59 97.34 97.46 58,939,996 -0.92(-0.93%)
Sep 22, 2014 99.31 99.39 98.10 98.38 52,316,148 -1.40(-1.40%)
Sep 19, 2014 101.46 101.47 99.46 99.78 59,923,052 -1.28(-1.26%)
Sep 18, 2014 100.89 101.14 100.60 101.05 28,236,272 +0.61(+0.61%)
Sep 17, 2014 100.23 101.09 99.97 100.44 52,022,176 +0.26(+0.26%)
Sep 16, 2014 99.61 100.47 99.28 100.18 58,673,140 +0.28(+0.28%)
Sep 15, 2014 100.99 101.03 99.54 99.90 47,571,908 -1.10(-1.09%)
Sep 12, 2014 102.03 102.04 100.65 101.00 37,573,020 -1.09(-1.06%)
Sep 11, 2014 100.83 102.19 100.80 102.09 30,927,918 +0.66(+0.65%)
Sep 10, 2014 100.82 101.49 100.42 101.43 26,341,228 +0.60(+0.59%)
Sep 09, 2014 101.87 101.89 100.68 100.83 41,567,152 -1.21(-1.18%)
Sep 08, 2014 101.78 102.25 101.40 102.04 23,241,942 +0.16(+0.15%)
Sep 05, 2014 101.36 101.92 100.83 101.89 30,772,618 +0.32(+0.32%)
Sep 04, 2014 102.24 102.86 101.31 101.56 30,298,178 -0.39(-0.39%)
Sep 03, 2014 103.09 103.13 101.79 101.96 37,999,508 -0.65(-0.63%)
Sep 02, 2014 102.41 102.86 101.99 102.60 44,338,416 +0.56(+0.55%)
Aug 29, 2014 101.69 102.04 102.04 102.04 29,962,714 +0.57(+0.56%)
Aug 28, 2014 101.58 101.75 101.15 101.47 26,063,946 -0.53(-0.52%)
Aug 27, 2014 102.33 102.38 101.81 102.00 21,785,742 -0.25(-0.25%)
Aug 26, 2014 101.45 102.36 101.38 102.25 39,792,108 +0.92(+0.91%)
Aug 25, 2014 101.52 101.91 100.96 101.33 31,764,620 +0.47(+0.47%)
Aug 22, 2014 100.71 101.23 100.34 100.86 34,384,324 +0.01(+0.01%)
Aug 21, 2014 100.57 101.03 99.69 100.85 37,721,024 +0.22(+0.22%)
Aug 20, 2014 100.55 100.87 100.16 100.63 29,991,424 -0.43(-0.42%)
Aug 19, 2014 100.79 101.32 100.73 101.06 25,921,114 +0.35(+0.35%)
Aug 18, 2014 100.24 100.80 99.88 100.71 38,022,896 +1.44(+1.46%)
Aug 15, 2014 100.20 100.20 98.28 99.27 61,358,032 -0.19(-0.19%)
Aug 14, 2014 99.38 99.51 99.13 99.46 23,838,118 +0.15(+0.15%)
Aug 13, 2014 98.86 99.50 98.66 99.31 26,412,656 +0.77(+0.78%)
Aug 12, 2014 98.87 99.34 98.09 98.54 35,627,136 -0.68(-0.69%)
Aug 11, 2014 98.83 99.99 98.59 99.22 35,412,588 +0.94(+0.95%)
Aug 08, 2014 97.46 98.39 97.17 98.29 37,314,432 +0.95(+0.97%)
Aug 07, 2014 98.13 98.51 96.97 97.34 46,656,560 -0.47(-0.48%)
Aug 06, 2014 96.89 98.46 96.85 97.82 38,446,460 +0.31(+0.32%)
Aug 05, 2014 97.27 98.25 96.79 97.51 50,658,364 -0.25(-0.25%)
Aug 04, 2014 97.32 97.87 96.20 97.75 39,149,936 +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.