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 (%)
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%)
Dec 01, 2014 102.10 102.23 100.77 100.82 41,286,488 -1.60(-1.56%)
Nov 28, 2014 103.99 104.03 102.32 102.42 24,051,698 -1.54(-1.49%)
Nov 26, 2014 103.63 103.97 103.97 103.97 16,680,376 +0.34(+0.33%)
Nov 25, 2014 103.76 104.26 103.16 103.62 30,471,824 +0.08(+0.08%)
Nov 24, 2014 102.47 103.61 102.33 103.55 27,995,944 +1.22(+1.19%)
Nov 21, 2014 103.64 103.68 101.96 102.33 49,264,496 +0.12(+0.12%)
Nov 20, 2014 100.60 102.22 100.60 102.20 30,248,440 +1.13(+1.12%)
Nov 19, 2014 102.03 102.03 100.39 101.07 43,586,172 -1.09(-1.07%)
Nov 18, 2014 101.96 102.80 101.60 102.16 38,126,512 +0.59(+0.58%)
Nov 17, 2014 102.33 102.63 101.53 101.57 34,004,580 -0.85(-0.83%)
Nov 14, 2014 102.64 102.88 102.14 102.42 26,570,488 -0.18(-0.18%)
Nov 13, 2014 103.52 103.79 102.36 102.61 28,636,676 -0.88(-0.85%)
Nov 12, 2014 102.42 103.64 102.39 103.48 39,412,468 +0.47(+0.45%)
Nov 11, 2014 102.80 103.08 102.58 103.02 26,814,308 +0.07(+0.07%)
Nov 10, 2014 102.41 102.97 102.22 102.95 33,460,908 +0.51(+0.50%)
Nov 07, 2014 102.16 102.44 101.55 102.44 32,650,140 +0.16(+0.15%)
Nov 06, 2014 101.80 102.28 101.43 102.28 36,134,340 +0.44(+0.43%)
Nov 05, 2014 102.40 102.46 101.42 101.84 35,397,036 +0.18(+0.18%)
Nov 04, 2014 101.73 102.25 101.18 101.66 42,546,700 -0.47(-0.46%)
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.