Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 108.69 108.98 108.27 108.29 26,964,338 -0.59(-0.54%)
Feb 26, 2015 108.39 108.93 108.07 108.89 27,593,014 +0.40(+0.37%)
Feb 25, 2015 108.28 108.70 107.98 108.49 19,309,992 +0.12(+0.11%)
Feb 24, 2015 108.20 108.71 107.95 108.36 22,642,770 +0.14(+0.13%)
Feb 23, 2015 107.87 108.25 107.14 108.22 29,178,638 +0.11(+0.10%)
Feb 20, 2015 107.65 108.26 106.81 108.12 34,333,100 +0.29(+0.27%)
Feb 19, 2015 107.57 108.12 107.38 107.83 18,812,674 +0.01(+0.01%)
Feb 18, 2015 107.39 107.83 107.01 107.82 23,147,174 +0.12(+0.11%)
Feb 17, 2015 107.48 107.83 107.13 107.70 19,093,610 +0.33(+0.31%)
Feb 13, 2015 106.82 107.37 107.37 107.37 23,144,362 +0.64(+0.60%)
Feb 12, 2015 106.16 106.83 105.87 106.73 31,525,042 +1.20(+1.14%)
Feb 11, 2015 105.46 105.86 104.80 105.53 26,885,886 -0.15(-0.14%)
Feb 10, 2015 105.60 105.87 104.34 105.68 32,780,008 +0.67(+0.64%)
Feb 09, 2015 105.48 106.21 104.88 105.01 36,634,368 -0.84(-0.79%)
Feb 06, 2015 106.10 106.74 105.44 105.85 35,876,256 -0.11(-0.11%)
Feb 05, 2015 104.93 106.23 104.78 105.96 36,602,320 +1.35(+1.29%)
Feb 04, 2015 104.62 105.34 104.34 104.61 32,366,740 -0.39(-0.37%)
Feb 03, 2015 103.66 105.13 103.60 105.00 49,713,808 +1.85(+1.79%)
Feb 02, 2015 102.59 103.22 101.05 103.15 50,729,548 +0.94(+0.92%)
Jan 30, 2015 103.79 104.15 102.13 102.22 56,301,720 -2.30(-2.20%)
Jan 29, 2015 103.38 104.50 102.59 104.51 44,478,068 +1.42(+1.38%)
Jan 28, 2015 105.29 105.53 102.76 103.09 43,106,620 -1.77(-1.69%)
Jan 27, 2015 104.12 105.35 104.01 104.86 30,460,266 -0.50(-0.48%)
Jan 26, 2015 104.14 105.37 103.43 105.36 26,039,900 +1.01(+0.96%)
Jan 23, 2015 104.46 104.93 103.85 104.35 31,890,176 -0.07(-0.07%)
Jan 22, 2015 102.97 104.46 101.69 104.42 42,870,140 +2.09(+2.04%)
Jan 21, 2015 102.30 103.20 101.85 102.34 30,936,344 -0.33(-0.32%)
Jan 20, 2015 103.23 103.43 101.74 102.67 41,237,412 -0.43(-0.42%)
Jan 16, 2015 101.08 103.31 100.89 103.10 47,422,768 +1.65(+1.63%)
Jan 15, 2015 103.57 103.70 101.14 101.45 52,269,292 -1.74(-1.69%)
Jan 14, 2015 102.46 103.45 102.08 103.19 38,735,388 -0.42(-0.40%)
Jan 13, 2015 104.33 105.47 102.32 103.60 56,585,228 +0.08(+0.08%)
Jan 12, 2015 103.98 104.26 102.68 103.52 30,920,344 -0.34(-0.33%)
Jan 09, 2015 104.96 104.99 103.64 103.87 30,533,882 -1.01(-0.96%)
Jan 08, 2015 103.95 104.99 103.76 104.87 32,096,926 +1.75(+1.70%)
Jan 07, 2015 102.53 103.15 102.02 103.12 36,505,196 +1.25(+1.23%)
Jan 06, 2015 103.91 104.04 101.03 101.87 76,327,512 -1.79(-1.73%)
Jan 05, 2015 104.45 104.87 103.18 103.66 57,882,688 -1.41(-1.34%)
Jan 02, 2015 106.08 106.51 104.15 105.07 52,219,256 -0.61(-0.58%)
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%)
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.