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 (%)
Aug 31, 2015 101.80 102.57 101.50 101.88 33,065,016 -0.37(-0.36%)
Aug 28, 2015 101.14 102.33 101.01 102.26 47,038,548 +1.00(+0.99%)
Aug 27, 2015 100.20 101.81 99.37 101.26 56,005,304 +1.78(+1.79%)
Aug 26, 2015 98.90 99.66 96.77 99.48 58,349,232 +2.47(+2.54%)
Aug 25, 2015 100.87 100.91 96.90 97.01 66,498,708 -0.75(-0.77%)
Aug 24, 2015 96.85 101.64 95.75 97.76 94,758,936 -3.97(-3.90%)
Aug 21, 2015 101.82 103.17 101.15 101.73 89,515,344 -1.20(-1.17%)
Aug 20, 2015 104.66 104.90 102.94 102.94 58,656,852 -2.67(-2.53%)
Aug 19, 2015 106.04 106.57 105.02 105.61 51,083,628 -1.10(-1.04%)
Aug 18, 2015 107.42 107.42 106.59 106.71 29,805,576 -0.86(-0.80%)
Aug 17, 2015 106.16 107.61 105.78 107.57 25,246,240 +1.12(+1.05%)
Aug 14, 2015 105.68 106.56 105.26 106.45 23,848,078 +0.68(+0.64%)
Aug 13, 2015 106.22 106.65 105.59 105.77 40,363,924 -0.35(-0.33%)
Aug 12, 2015 105.75 106.43 104.33 106.12 52,577,448 -0.20(-0.19%)
Aug 11, 2015 106.55 107.09 105.82 106.32 37,746,144 -0.92(-0.86%)
Aug 10, 2015 106.42 107.47 106.40 107.24 32,561,586 +1.22(+1.15%)
Aug 07, 2015 106.25 106.52 105.31 106.02 47,784,808 -0.72(-0.67%)
Aug 06, 2015 108.31 108.48 105.94 106.74 47,744,004 -1.46(-1.35%)
Aug 05, 2015 108.42 109.25 107.82 108.20 29,028,962 +0.25(+0.23%)
Aug 04, 2015 108.24 108.75 107.55 107.95 24,564,592 -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.