Russell 2000 Ishares ETF (NY: IWM )

222.63 +3.19 (+1.45%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.60 98.92 97.22 97.34 69,433,176 -2.28(-2.29%)
Jul 30, 2014 99.96 100.07 99.20 99.62 34,523,684 +0.39(+0.40%)
Jul 29, 2014 99.27 99.89 98.95 99.22 34,920,724 +0.27(+0.27%)
Jul 28, 2014 99.68 99.70 98.25 98.95 42,690,060 -0.50(-0.50%)
Jul 25, 2014 99.60 99.81 99.11 99.45 53,136,192 -0.91(-0.91%)
Jul 24, 2014 100.87 101.25 100.10 100.36 36,427,408 -0.20(-0.19%)
Jul 23, 2014 100.69 101.06 100.25 100.56 30,134,962 +0.12(+0.12%)
Jul 22, 2014 100.21 100.90 99.97 100.44 35,717,328 +0.84(+0.84%)
Jul 21, 2014 99.37 99.79 98.94 99.60 37,239,600 -0.40(-0.40%)
Jul 18, 2014 98.66 100.20 98.45 100.00 52,732,480 +1.53(+1.56%)
Jul 17, 2014 99.38 100.03 98.23 98.47 70,733,104 -1.54(-1.54%)
Jul 16, 2014 100.72 100.76 99.64 100.01 72,394,144 -0.27(-0.27%)
Jul 15, 2014 101.17 101.53 99.69 100.28 56,376,936 -1.00(-0.99%)
Jul 14, 2014 101.92 101.96 101.03 101.28 32,919,498 +0.52(+0.51%)
Jul 11, 2014 100.83 101.01 100.25 100.77 38,753,456 -0.13(-0.13%)
Jul 10, 2014 99.92 101.60 99.78 100.90 57,872,288 -1.08(-1.06%)
Jul 09, 2014 102.14 102.51 101.57 101.98 31,771,512 +0.13(+0.13%)
Jul 08, 2014 102.88 103.04 101.29 101.85 59,919,852 -1.25(-1.21%)
Jul 07, 2014 104.56 104.59 103.04 103.10 36,826,480 -1.79(-1.71%)
Jul 03, 2014 104.69 104.90 104.90 104.90 18,200,644 +0.63(+0.60%)
Jul 02, 2014 104.67 105.02 104.08 104.27 35,221,320 -0.40(-0.39%)
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.