Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 108.39 108.68 107.97 107.99 27,039,620 -0.59(-0.54%)
Feb 26, 2015 108.09 108.63 107.77 108.58 27,670,052 +0.40(+0.37%)
Feb 25, 2015 107.98 108.40 107.68 108.19 19,363,904 +0.12(+0.11%)
Feb 24, 2015 107.89 108.41 107.64 108.06 22,705,986 +0.14(+0.13%)
Feb 23, 2015 107.57 107.95 106.84 107.92 29,260,102 +0.11(+0.10%)
Feb 20, 2015 107.35 107.96 106.51 107.82 34,428,956 +0.29(+0.27%)
Feb 19, 2015 107.27 107.82 107.08 107.53 18,865,196 +0.01(+0.01%)
Feb 18, 2015 107.09 107.53 106.71 107.52 23,211,798 +0.11(+0.11%)
Feb 17, 2015 107.18 107.53 106.83 107.40 19,146,916 +0.34(+0.31%)
Feb 13, 2015 106.52 107.07 107.07 107.07 23,208,980 +0.63(+0.60%)
Feb 12, 2015 105.86 106.53 105.58 106.43 31,613,056 +1.20(+1.14%)
Feb 11, 2015 105.16 105.56 104.50 105.23 26,960,950 -0.15(-0.14%)
Feb 10, 2015 105.31 105.58 104.05 105.38 32,871,526 +0.67(+0.64%)
Feb 09, 2015 105.19 105.91 104.59 104.72 36,736,648 -0.84(-0.79%)
Feb 06, 2015 105.81 106.44 105.15 105.55 35,976,420 -0.11(-0.11%)
Feb 05, 2015 104.64 105.94 104.49 105.67 36,704,508 +1.35(+1.29%)
Feb 04, 2015 104.33 105.05 104.05 104.32 32,457,104 -0.39(-0.37%)
Feb 03, 2015 103.37 104.84 103.31 104.71 49,852,604 +1.84(+1.79%)
Feb 02, 2015 102.30 102.94 100.77 102.86 50,871,180 +0.93(+0.92%)
Jan 30, 2015 103.50 103.86 101.84 101.93 56,458,912 -2.29(-2.20%)
Jan 29, 2015 103.09 104.20 102.31 104.22 44,602,248 +1.42(+1.38%)
Jan 28, 2015 105.00 105.23 102.48 102.80 43,226,968 -1.76(-1.69%)
Jan 27, 2015 103.83 105.06 103.72 104.56 30,545,310 -0.50(-0.48%)
Jan 26, 2015 103.85 105.08 103.14 105.07 26,112,600 +1.00(+0.96%)
Jan 23, 2015 104.17 104.64 103.56 104.06 31,979,210 -0.07(-0.07%)
Jan 22, 2015 102.69 104.17 101.40 104.13 42,989,828 +2.08(+2.04%)
Jan 21, 2015 102.02 102.92 101.57 102.05 31,022,714 -0.33(-0.32%)
Jan 20, 2015 102.94 103.15 101.45 102.38 41,352,544 -0.43(-0.42%)
Jan 16, 2015 100.79 103.02 100.61 102.81 47,555,168 +1.65(+1.63%)
Jan 15, 2015 103.28 103.41 100.86 101.16 52,415,224 -1.74(-1.69%)
Jan 14, 2015 102.18 103.16 101.80 102.90 38,843,532 -0.41(-0.40%)
Jan 13, 2015 104.04 105.18 102.04 103.31 56,743,208 +0.08(+0.08%)
Jan 12, 2015 103.69 103.97 102.40 103.23 31,006,672 -0.34(-0.33%)
Jan 09, 2015 104.67 104.70 103.35 103.58 30,619,130 -1.00(-0.96%)
Jan 08, 2015 103.66 104.70 103.47 104.58 32,186,538 +1.74(+1.70%)
Jan 07, 2015 102.25 102.86 101.74 102.84 36,607,116 +1.25(+1.23%)
Jan 06, 2015 103.62 103.75 100.75 101.59 76,540,608 -1.79(-1.73%)
Jan 05, 2015 104.16 104.58 102.89 103.38 58,044,288 -1.40(-1.34%)
Jan 02, 2015 105.78 106.21 103.86 104.78 52,365,048 -0.61(-0.58%)
Dec 31, 2014 106.42 105.38 105.38 105.38 40,509,724 -0.63(-0.60%)
Dec 30, 2014 106.42 106.81 105.96 106.02 27,233,902 -0.63(-0.59%)
Dec 29, 2014 106.27 106.94 106.26 106.64 31,431,052 +0.45(+0.42%)
Dec 26, 2014 105.84 106.45 105.78 106.19 20,728,858 +0.69(+0.65%)
Dec 24, 2014 105.39 105.51 105.51 105.51 21,765,718 +0.30(+0.29%)
Dec 23, 2014 105.71 105.71 104.84 105.20 39,016,672 +0.13(+0.13%)
Dec 22, 2014 104.62 105.07 104.28 105.07 30,810,850 +0.71(+0.68%)
Dec 19, 2014 104.14 104.87 103.69 104.36 55,874,084 +0.24(+0.23%)
Dec 18, 2014 103.97 104.22 103.11 104.12 61,870,136 +1.53(+1.49%)
Dec 17, 2014 99.74 102.68 99.61 102.60 80,164,512 +3.07(+3.09%)
Dec 16, 2014 99.46 101.24 99.21 99.52 71,599,064 -0.14(-0.14%)
Dec 15, 2014 101.17 101.59 99.32 99.67 75,591,120 -1.02(-1.01%)
Dec 12, 2014 101.92 101.81 100.59 100.68 51,059,544 -1.24(-1.21%)
Dec 11, 2014 102.00 103.29 101.70 101.92 41,024,040 +0.40(+0.40%)
Dec 10, 2014 103.34 103.71 101.43 101.52 51,708,212 -2.20(-2.12%)
Dec 09, 2014 100.90 103.81 100.71 103.72 59,978,220 +1.71(+1.68%)
Dec 08, 2014 102.93 103.90 101.68 102.01 36,779,556 -1.29(-1.25%)
Dec 05, 2014 102.91 103.45 102.66 103.30 34,477,276 +0.77(+0.75%)
Dec 04, 2014 102.86 102.96 102.01 102.53 32,619,506 -0.49(-0.48%)
Dec 03, 2014 102.06 103.32 101.83 103.02 33,208,614 +0.98(+0.96%)
Dec 02, 2014 100.93 102.38 100.92 102.03 36,243,708 +1.21(+1.20%)
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.