FinancialContent is the trusted provider of stock market information to the media industry.
ISHARES RUSSELL 2000 ETF (NY: IWM)
113.61 USD  -0.29 (-0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 114.62 114.67 112.68 113.61 44,201,270 -0.29(-0.25%)
Apr 23, 2014 114.48 114.77 113.77 113.90 33,649,882 -0.72(-0.63%)
Apr 22, 2014 113.63 115.02 113.47 114.62 38,278,164 +1.17(+1.03%)
Apr 21, 2014 113.13 113.53 112.28 113.45 31,932,201 +0.53(+0.47%)
Apr 17, 2014 112.92 112.92 112.92 0 +0.56(+0.50%)
Apr 16, 2014 111.93 112.44 111.23 112.36 48,647,914 +1.21(+1.09%)
Apr 15, 2014 111.08 111.72 108.66 111.15 76,839,484 +0.43(+0.39%)
Apr 14, 2014 111.55 111.97 109.65 110.72 62,654,462 +0.31(+0.28%)
Apr 11, 2014 111.04 112.23 109.86 110.41 71,007,952 -1.55(-1.38%)
Apr 10, 2014 115.10 115.11 111.40 111.96 72,715,721 -3.29(-2.86%)
Apr 09, 2014 114.00 115.25 113.50 115.25 42,695,848 +1.64(+1.44%)
Apr 08, 2014 112.81 114.20 112.20 113.61 60,081,534 +0.79(+0.70%)
Apr 07, 2014 113.95 114.24 112.08 112.82 68,262,369 -1.67(-1.46%)
Apr 04, 2014 117.96 118.12 114.02 114.49 86,345,902 -2.71(-2.31%)
Apr 03, 2014 118.40 118.44 116.68 117.20 37,949,862 -1.20(-1.01%)
Apr 02, 2014 118.29 118.48 117.71 118.40 33,818,348 +0.53(+0.45%)
Apr 01, 2014 116.63 118.06 116.59 117.87 47,857,860 +1.53(+1.32%)
Mar 31, 2014 115.04 116.68 114.63 116.34 43,643,212 +2.05(+1.79%)
Mar 28, 2014 114.48 116.00 113.98 114.29 50,557,963 -0.11(-0.10%)
Mar 27, 2014 114.71 115.38 113.69 114.40 64,537,086 -0.29(-0.25%)
Mar 26, 2014 117.63 117.68 114.65 114.69 68,917,715 -2.24(-1.92%)
Mar 25, 2014 117.67 118.31 116.14 116.93 47,599,140 -0.33(-0.28%)
Mar 24, 2014 119.07 119.23 116.19 117.26 67,069,930 -1.35(-1.14%)
Mar 21, 2014 119.72 120.26 118.56 118.61 47,872,766 -0.55(-0.46%)
Mar 20, 2014 118.73 119.54 118.16 119.16 32,952,469 +0.16(+0.13%)
Mar 19, 2014 119.68 119.74 118.10 119.00 46,367,238 -0.78(-0.65%)
Mar 18, 2014 118.22 119.88 118.10 119.78 39,234,294 +1.72(+1.46%)
Mar 17, 2014 118.22 119.10 117.88 118.06 40,515,233 +0.52(+0.44%)
Mar 14, 2014 116.63 117.87 116.62 117.54 46,894,073 +0.49(+0.42%)
Mar 13, 2014 118.85 118.96 116.38 117.05 52,407,224 -1.37(-1.16%)
Mar 12, 2014 117.34 118.44 116.92 118.42 37,149,900 +0.36(+0.30%)
Mar 11, 2014 119.41 119.81 117.51 118.06 50,349,830 -1.24(-1.04%)
Mar 10, 2014 119.36 119.58 118.49 119.30 30,077,936 -0.40(-0.33%)
Mar 07, 2014 120.41 120.47 119.03 119.70 36,955,761 -0.04(-0.03%)
Mar 06, 2014 120.12 120.25 119.42 119.74 35,078,209 -0.02(-0.02%)
Mar 05, 2014 119.86 119.96 119.47 119.76 34,688,384 -0.07(-0.06%)
Mar 04, 2014 118.20 120.58 118.18 119.83 112,274,038 +2.94(+2.52%)
Mar 03, 2014 116.52 117.26 115.58 116.89 50,877,346 -0.63(-0.54%)
Feb 28, 2014 117.96 118.71 116.80 117.52 47,375,710 -0.47(-0.40%)
Feb 27, 2014 116.96 118.06 116.76 117.99 29,878,692 +0.64(+0.55%)
Feb 26, 2014 116.71 118.11 116.43 117.35 39,800,384 +0.72(+0.62%)
Feb 25, 2014 116.66 117.24 116.18 116.63 28,426,673 +0.12(+0.10%)
Feb 24, 2014 115.87 117.31 115.66 116.51 42,890,176 +0.85(+0.73%)
Feb 21, 2014 115.62 116.11 115.40 115.66 34,815,637 +0.36(+0.31%)
Feb 20, 2014 114.20 115.54 113.91 115.30 34,883,023 +1.23(+1.08%)
Feb 19, 2014 114.90 115.64 113.98 114.07 43,610,444 -1.18(-1.02%)
Feb 18, 2014 114.41 115.45 114.14 115.25 33,620,693 +1.19(+1.04%)
Feb 14, 2014 114.06 114.06 114.06 0 +0.16(+0.14%)
Feb 13, 2014 111.38 114.07 111.36 113.90 42,024,199 +1.43(+1.27%)
Feb 12, 2014 112.20 113.01 111.97 112.47 42,288,612 +0.44(+0.39%)
Feb 11, 2014 111.12 112.34 110.87 112.03 43,878,209 +0.99(+0.89%)
Feb 10, 2014 110.79 111.09 109.96 111.04 37,660,211 +0.29(+0.26%)
Feb 07, 2014 109.97 110.83 109.50 110.75 52,626,463 +1.24(+1.13%)
Feb 06, 2014 108.88 109.97 108.85 109.51 57,595,254 +0.86(+0.79%)
Feb 05, 2014 108.81 109.15 107.27 108.65 60,050,759 -0.82(-0.75%)
Feb 04, 2014 109.19 109.95 108.40 109.47 53,115,928 +0.82(+0.75%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More