Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	98.82	98.91	97.96	98.41	44,562,160	-0.44(-0.45%)
May 29, 2014	98.82	99.05	98.27	98.86	29,307,700	+0.33(+0.34%)
May 28, 2014	98.82	98.93	98.12	98.52	42,086,308	-0.51(-0.52%)
May 27, 2014	98.26	99.26	98.23	99.04	51,900,680	+1.40(+1.44%)
May 23, 2014	96.52	97.63	97.63	97.63	48,905,216	+0.87(+0.90%)
May 22, 2014	95.88	96.83	95.59	96.76	28,574,170	+1.18(+1.23%)
May 21, 2014	95.61	96.03	94.65	95.59	59,943,304	+0.49(+0.51%)
May 20, 2014	96.34	96.36	94.54	95.10	95,433,720	-1.47(-1.53%)
May 19, 2014	95.28	96.82	95.00	96.57	40,235,784	+1.03(+1.08%)
May 16, 2014	94.98	95.59	94.20	95.54	51,227,576	+0.60(+0.63%)
May 15, 2014	95.11	95.23	93.68	94.94	85,752,488	-0.65(-0.68%)
May 14, 2014	96.88	96.89	95.41	95.59	72,669,936	-1.58(-1.62%)
May 13, 2014	97.99	98.40	97.08	97.16	66,604,032	-0.96(-0.98%)
May 12, 2014	96.51	98.56	96.36	98.12	87,318,432	+2.18(+2.27%)
May 09, 2014	94.77	95.97	94.42	95.94	55,517,912	+0.87(+0.92%)
May 08, 2014	95.94	97.00	94.77	95.07	65,921,688	-0.97(-1.01%)
May 07, 2014	96.09	96.31	94.55	96.04	72,166,200	+0.06(+0.06%)
May 06, 2014	97.15	97.41	95.91	95.98	50,146,760	-1.59(-1.63%)
May 05, 2014	96.89	97.82	96.38	97.56	28,600,566	-0.12(-0.12%)
May 02, 2014	97.74	98.64	97.38	97.69	49,831,632	+0.08(+0.08%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Free News Feed