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 (%)
Oct 30, 2015 103.15 103.57 102.72 102.95 31,389,594 -0.47(-0.46%)
Oct 29, 2015 104.20 104.54 103.15 103.43 30,528,788 -1.12(-1.07%)
Oct 28, 2015 101.88 104.56 101.69 104.54 73,413,096 +2.96(+2.92%)
Oct 27, 2015 102.28 102.53 100.95 101.58 42,779,028 -1.12(-1.10%)
Oct 26, 2015 103.19 103.43 102.59 102.70 22,163,430 -0.71(-0.68%)
Oct 23, 2015 103.23 103.59 102.41 103.41 45,005,680 +1.01(+0.99%)
Oct 22, 2015 102.12 103.03 101.52 102.40 41,319,296 +0.89(+0.88%)
Oct 21, 2015 103.47 103.53 101.44 101.51 38,153,488 -1.57(-1.52%)
Oct 20, 2015 103.17 103.81 102.68 103.08 23,000,904 -0.14(-0.14%)
Oct 19, 2015 102.56 103.73 102.34 103.22 27,950,784 +0.20(+0.19%)
Oct 16, 2015 103.36 103.36 102.14 103.03 37,738,324 -0.13(-0.13%)
Oct 15, 2015 101.03 103.16 100.56 103.16 47,601,992 +2.41(+2.39%)
Oct 14, 2015 101.79 102.43 100.61 100.75 44,798,304 -1.00(-0.98%)
Oct 13, 2015 102.75 103.81 101.69 101.75 41,948,092 -1.41(-1.37%)
Oct 12, 2015 103.36 103.53 102.71 103.16 25,745,468 -0.15(-0.15%)
Oct 09, 2015 103.29 103.67 103.00 103.31 29,685,030 +0.21(+0.20%)
Oct 08, 2015 102.10 103.32 101.71 103.11 48,253,976 +0.92(+0.90%)
Oct 07, 2015 100.95 102.20 100.53 102.19 40,746,808 +1.78(+1.77%)
Oct 06, 2015 101.05 101.47 99.78 100.41 38,246,840 -0.70(-0.69%)
Oct 05, 2015 99.67 101.27 99.56 101.11 50,660,964 +2.36(+2.39%)
Oct 02, 2015 96.38 98.75 95.62 98.75 64,999,516 +1.45(+1.49%)
Oct 01, 2015 97.62 97.90 95.89 97.30 50,398,148 -0.17(-0.17%)
Sep 30, 2015 96.83 97.68 96.32 97.47 56,949,672 +1.49(+1.55%)
Sep 29, 2015 96.63 97.39 95.51 95.98 55,990,068 -0.69(-0.71%)
Sep 28, 2015 99.12 99.21 96.29 96.67 63,593,000 -2.78(-2.80%)
Sep 25, 2015 101.60 101.68 99.02 99.45 49,013,856 -1.33(-1.32%)
Sep 24, 2015 100.39 100.95 99.57 100.78 44,727,108 -0.17(-0.17%)
Sep 23, 2015 101.48 101.84 100.64 100.95 28,640,234 -0.30(-0.30%)
Sep 22, 2015 101.87 102.12 100.62 101.25 40,205,760 -1.56(-1.51%)
Sep 21, 2015 103.73 104.40 102.43 102.81 37,100,568 -0.19(-0.18%)
Sep 18, 2015 103.03 103.99 102.71 103.00 48,015,100 -1.44(-1.38%)
Sep 17, 2015 104.06 105.82 103.85 104.44 56,631,812 +0.36(+0.34%)
Sep 16, 2015 103.20 104.15 103.06 104.08 30,478,494 +0.89(+0.86%)
Sep 15, 2015 102.23 103.42 102.12 103.19 30,048,834 +1.15(+1.12%)
Sep 14, 2015 102.82 102.84 101.85 102.05 25,128,554 -0.47(-0.46%)
Sep 11, 2015 101.61 102.53 101.16 102.52 31,401,952 +0.48(+0.47%)
Sep 10, 2015 101.24 102.61 101.22 102.04 33,567,868 +0.46(+0.46%)
Sep 09, 2015 103.40 103.61 101.47 101.57 45,460,940 -1.18(-1.15%)
Sep 08, 2015 101.97 102.86 101.56 102.76 33,611,760 +2.30(+2.29%)
Sep 04, 2015 100.16 100.46 100.46 100.46 35,003,032 -0.77(-0.76%)
Sep 03, 2015 101.54 102.47 101.07 101.23 37,451,452 -0.16(-0.16%)
Sep 02, 2015 100.94 101.44 99.75 101.39 30,182,890 +1.79(+1.80%)
Sep 01, 2015 100.67 101.57 99.34 99.60 50,702,504 -2.94(-2.86%)
Aug 31, 2015 102.44 103.23 102.14 102.53 32,855,370 -0.37(-0.36%)
Aug 28, 2015 101.79 102.98 101.65 102.91 46,740,300 +1.01(+0.99%)
Aug 27, 2015 100.84 102.46 100.01 101.90 55,650,200 +1.79(+1.79%)
Aug 26, 2015 99.53 100.30 97.39 100.11 57,979,268 +2.48(+2.54%)
Aug 25, 2015 101.51 101.56 97.51 97.63 66,077,076 -0.76(-0.77%)
Aug 24, 2015 97.47 102.28 96.36 98.39 94,158,112 -4.00(-3.90%)
Aug 21, 2015 102.47 103.83 101.80 102.38 88,947,776 -1.21(-1.17%)
Aug 20, 2015 105.33 105.57 103.59 103.59 58,284,940 -2.69(-2.53%)
Aug 19, 2015 106.72 107.25 105.69 106.28 50,759,732 -1.11(-1.04%)
Aug 18, 2015 108.11 108.11 107.27 107.39 29,616,594 -0.86(-0.80%)
Aug 17, 2015 106.83 108.30 106.45 108.26 25,086,168 +1.13(+1.05%)
Aug 14, 2015 106.35 107.24 105.93 107.13 23,696,870 +0.69(+0.64%)
Aug 13, 2015 106.90 107.33 106.26 106.44 40,107,996 -0.36(-0.33%)
Aug 12, 2015 106.42 107.11 105.00 106.80 52,244,080 -0.20(-0.19%)
Aug 11, 2015 107.23 107.78 106.50 107.00 37,506,816 -0.93(-0.86%)
Aug 10, 2015 107.10 108.16 107.08 107.93 32,355,130 +1.23(+1.15%)
Aug 07, 2015 106.93 107.20 105.98 106.70 47,481,828 -0.72(-0.67%)
Aug 06, 2015 109.00 109.17 106.61 107.42 47,441,284 -1.47(-1.35%)
Aug 05, 2015 109.11 109.95 108.51 108.89 28,844,904 +0.25(+0.23%)
Aug 04, 2015 108.93 109.44 108.24 108.64 24,408,840 -0.26(-0.24%)
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.