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%)
Aug 03, 2015 108.81 108.92 107.42 108.21 38,481,244 -0.54(-0.50%)
Jul 31, 2015 108.30 109.38 108.09 108.75 35,970,548 +0.59(+0.55%)
Jul 30, 2015 107.57 108.29 107.02 108.16 33,222,836 +0.31(+0.29%)
Jul 29, 2015 107.33 108.19 106.99 107.84 36,647,248 +0.30(+0.28%)
Jul 28, 2015 106.94 107.73 105.55 107.54 60,463,692 +0.91(+0.85%)
Jul 27, 2015 107.13 107.30 106.37 106.63 40,283,316 -0.89(-0.83%)
Jul 24, 2015 109.21 109.41 107.45 107.53 44,699,840 -1.76(-1.61%)
Jul 23, 2015 110.54 110.90 109.05 109.29 44,901,684 -1.22(-1.10%)
Jul 22, 2015 109.74 110.63 109.56 110.51 23,351,972 +0.41(+0.37%)
Jul 21, 2015 110.61 111.26 109.76 110.10 31,793,042 -0.52(-0.47%)
Jul 20, 2015 111.24 111.31 110.34 110.62 26,312,492 -0.60(-0.54%)
Jul 17, 2015 111.71 111.77 110.87 111.22 27,973,304 -0.49(-0.44%)
Jul 16, 2015 111.53 112.09 111.43 111.71 37,955,476 +0.66(+0.60%)
Jul 15, 2015 111.71 111.86 110.79 111.05 25,112,370 -0.59(-0.53%)
Jul 14, 2015 110.96 111.88 110.91 111.64 23,753,712 +0.62(+0.56%)
Jul 13, 2015 110.35 111.12 110.33 111.02 24,138,580 +1.24(+1.13%)
Jul 10, 2015 109.53 109.97 109.10 109.78 32,491,442 +1.50(+1.39%)
Jul 09, 2015 109.09 109.25 108.14 108.28 33,661,128 +0.39(+0.36%)
Jul 08, 2015 108.61 109.09 107.26 107.89 46,046,060 -1.67(-1.53%)
Jul 07, 2015 109.56 109.66 107.48 109.56 44,488,592 +0.12(+0.11%)
Jul 06, 2015 108.73 110.12 108.62 109.44 31,488,856 -0.03(-0.03%)
Jul 02, 2015 110.38 109.47 109.47 109.47 35,601,548 -0.82(-0.74%)
Jul 01, 2015 110.76 111.11 109.26 110.29 32,506,136 +0.33(+0.30%)
Jun 30, 2015 110.24 110.37 109.46 109.96 45,000,984 +0.51(+0.47%)
Jun 29, 2015 111.52 111.91 109.30 109.45 55,894,404 -2.84(-2.53%)
Jun 26, 2015 112.81 113.03 111.69 112.29 43,398,400 -0.31(-0.27%)
Jun 25, 2015 113.03 113.10 112.06 112.59 27,366,394 -0.06(-0.06%)
Jun 24, 2015 113.40 113.69 112.49 112.66 30,018,832 -0.96(-0.84%)
Jun 23, 2015 113.33 113.69 113.07 113.62 26,546,122 +0.24(+0.21%)
Jun 22, 2015 113.10 113.47 113.03 113.38 28,647,740 +0.78(+0.69%)
Jun 19, 2015 112.57 112.87 112.37 112.60 26,469,400 -0.05(-0.05%)
Jun 18, 2015 111.69 112.93 111.66 112.66 45,012,840 +1.49(+1.34%)
Jun 17, 2015 111.62 111.81 110.94 111.17 36,865,968 -0.17(-0.15%)
Jun 16, 2015 110.42 111.54 110.38 111.33 37,243,544 +0.78(+0.71%)
Jun 15, 2015 110.18 110.79 109.15 110.55 34,766,868 -0.35(-0.32%)
Jun 12, 2015 110.89 111.10 110.48 110.90 26,773,344 -0.33(-0.30%)
Jun 11, 2015 111.11 111.44 110.89 111.24 19,859,044 +0.28(+0.25%)
Jun 10, 2015 110.02 111.39 109.95 110.96 48,328,808 +1.37(+1.25%)
Jun 09, 2015 109.83 109.96 108.76 109.59 27,170,384 -0.34(-0.30%)
Jun 08, 2015 110.33 110.63 109.71 109.93 21,345,208 -0.51(-0.46%)
Jun 05, 2015 109.41 110.54 108.62 110.44 41,589,076 +0.79(+0.72%)
Jun 04, 2015 110.16 110.63 109.27 109.64 29,318,660 -1.11(-1.00%)
Jun 03, 2015 109.87 110.90 109.57 110.75 34,944,492 +1.09(+1.00%)
Jun 02, 2015 109.03 110.36 108.75 109.66 33,471,452 +0.21(+0.19%)
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.