Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 109.74 109.85 108.61 109.11 38,003,672 -0.66(-0.60%)
May 28, 2015 109.60 109.83 109.00 109.77 21,156,400 -0.10(-0.09%)
May 27, 2015 108.64 109.97 108.16 109.86 36,433,724 +1.33(+1.23%)
May 26, 2015 109.15 109.24 107.90 108.53 50,004,376 -1.05(-0.96%)
May 22, 2015 109.87 109.58 109.58 109.58 25,663,718 -0.48(-0.43%)
May 21, 2015 110.07 110.50 109.63 110.06 18,426,834 -0.12(-0.11%)
May 20, 2015 110.23 110.49 109.50 110.18 23,659,396 +0.20(+0.18%)
May 19, 2015 109.91 110.13 109.48 109.98 26,401,508 -0.15(-0.14%)
May 18, 2015 108.67 110.22 108.47 110.13 35,025,320 +1.23(+1.13%)
May 15, 2015 108.82 108.96 108.27 108.89 25,043,992 -0.12(-0.11%)
May 14, 2015 108.39 109.08 107.84 109.02 26,449,166 +1.15(+1.07%)
May 13, 2015 108.11 108.51 107.44 107.87 30,902,104 -0.00(-0.00%)
May 12, 2015 107.75 108.25 106.45 107.87 39,698,580 -0.19(-0.18%)
May 11, 2015 107.97 108.90 107.95 108.07 32,255,074 +0.06(+0.06%)
May 08, 2015 108.26 108.54 107.80 108.01 29,928,300 +0.80(+0.75%)
May 07, 2015 106.69 107.64 106.18 107.20 33,866,976 +0.41(+0.38%)
May 06, 2015 106.66 106.99 105.89 106.80 39,001,948 +0.37(+0.35%)
May 05, 2015 107.75 107.99 105.93 106.43 64,598,172 -1.37(-1.27%)
May 04, 2015 107.56 108.63 107.26 107.80 42,779,668 +0.39(+0.36%)
May 01, 2015 107.02 107.58 106.48 107.42 54,499,328 +0.70(+0.65%)
Apr 30, 2015 108.38 108.71 106.26 106.72 82,199,392 -2.31(-2.12%)
Apr 29, 2015 109.62 110.00 108.88 109.03 30,016,136 -1.20(-1.09%)
Apr 28, 2015 109.68 110.41 108.54 110.22 40,485,528 +0.61(+0.55%)
Apr 27, 2015 111.15 111.77 109.24 109.62 37,385,012 -1.22(-1.10%)
Apr 24, 2015 111.26 111.37 110.69 110.84 17,023,872 -0.37(-0.33%)
Apr 23, 2015 110.51 111.44 110.31 111.21 20,466,274 +0.50(+0.45%)
Apr 22, 2015 110.54 110.86 109.62 110.71 24,970,962 +0.17(+0.15%)
Apr 21, 2015 110.66 111.19 110.45 110.54 15,717,006 -0.11(-0.10%)
Apr 20, 2015 110.13 110.92 109.94 110.66 27,935,694 +1.08(+0.98%)
Apr 17, 2015 110.19 110.56 109.05 109.58 54,825,544 -1.81(-1.62%)
Apr 16, 2015 111.38 111.63 111.11 111.39 27,750,948 -0.06(-0.05%)
Apr 15, 2015 111.11 111.96 110.89 111.45 42,333,556 +0.77(+0.70%)
Apr 14, 2015 110.74 111.04 109.89 110.67 25,663,074 -0.03(-0.02%)
Apr 13, 2015 110.69 111.31 110.59 110.70 25,910,570 +0.07(+0.06%)
Apr 10, 2015 110.47 110.78 110.28 110.63 16,994,146 +0.53(+0.48%)
Apr 09, 2015 110.40 110.73 109.00 110.10 25,350,016 -0.40(-0.36%)
Apr 08, 2015 109.54 110.67 109.54 110.50 21,929,674 +0.94(+0.86%)
Apr 07, 2015 110.06 110.53 109.53 109.56 22,953,436 -0.70(-0.64%)
Apr 06, 2015 109.12 110.51 109.10 110.26 25,032,572 +0.48(+0.44%)
Apr 02, 2015 109.52 109.78 109.78 109.78 26,782,178 +0.20(+0.18%)
Apr 01, 2015 109.41 109.57 108.23 109.57 36,273,060 +0.04(+0.04%)
Mar 31, 2015 109.45 109.83 109.12 109.53 27,828,166 -0.35(-0.32%)
Mar 30, 2015 108.96 110.08 108.94 109.88 23,262,564 +1.47(+1.36%)
Mar 27, 2015 107.78 108.53 107.32 108.41 26,192,198 +0.69(+0.64%)
Mar 26, 2015 107.52 108.24 107.04 107.72 30,543,658 -0.13(-0.12%)
Mar 25, 2015 110.55 110.61 107.78 107.86 48,267,076 -2.64(-2.39%)
Mar 24, 2015 110.42 110.90 110.33 110.50 34,293,308 -0.03(-0.02%)
Mar 23, 2015 110.58 110.91 110.44 110.52 19,510,738 -0.10(-0.09%)
Mar 20, 2015 110.06 110.77 110.02 110.62 38,913,212 +0.97(+0.88%)
Mar 19, 2015 109.19 109.71 109.14 109.65 38,730,500 +0.21(+0.19%)
Mar 18, 2015 108.34 109.86 107.86 109.44 45,877,872 +0.87(+0.80%)
Mar 17, 2015 107.97 108.68 107.79 108.57 26,358,122 +0.29(+0.27%)
Mar 16, 2015 108.09 108.50 107.89 108.28 22,670,662 +0.63(+0.59%)
Mar 13, 2015 107.94 108.16 106.42 107.65 30,035,524 -0.39(-0.36%)
Mar 12, 2015 106.96 108.12 106.89 108.04 46,761,592 +1.77(+1.66%)
Mar 11, 2015 105.77 106.36 105.25 106.27 23,815,988 +0.65(+0.61%)
Mar 10, 2015 105.89 105.97 105.21 105.62 36,935,524 -1.23(-1.15%)
Mar 09, 2015 106.56 107.05 106.34 106.85 19,995,168 +0.47(+0.44%)
Mar 06, 2015 107.10 107.72 106.13 106.39 42,505,824 -1.36(-1.26%)
Mar 05, 2015 107.58 107.92 107.04 107.75 22,466,698 +0.32(+0.30%)
Mar 04, 2015 107.30 107.65 106.77 107.43 25,993,098 -0.33(-0.31%)
Mar 03, 2015 108.16 108.16 107.34 107.77 26,270,796 -0.64(-0.59%)
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.