Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	125.18	125.32	124.29	124.86	39,631,252	+0.58(+0.47%)
Jun 29, 2015	126.63	127.07	124.11	124.28	49,224,816	-3.22(-2.53%)
Jun 26, 2015	128.10	128.34	126.82	127.50	38,219,896	-0.35(-0.27%)
Jun 25, 2015	128.35	128.42	127.25	127.85	24,100,904	-0.07(-0.05%)
Jun 24, 2015	128.76	129.09	127.73	127.92	26,436,840	-1.09(-0.84%)
Jun 23, 2015	128.68	129.09	128.40	129.01	23,378,512	+0.27(+0.21%)
Jun 22, 2015	128.42	128.84	128.34	128.74	25,229,354	+0.88(+0.69%)
Jun 19, 2015	127.82	128.16	127.60	127.86	23,310,944	-0.06(-0.05%)
Jun 18, 2015	126.82	128.23	126.79	127.92	39,641,692	+1.69(+1.34%)
Jun 17, 2015	126.74	126.96	125.97	126.23	32,466,944	-0.19(-0.15%)
Jun 16, 2015	125.38	126.65	125.33	126.42	32,799,464	+0.89(+0.71%)
Jun 15, 2015	125.11	125.80	123.94	125.53	30,618,318	-0.40(-0.32%)
Jun 12, 2015	125.92	126.15	125.44	125.93	23,578,620	-0.38(-0.30%)
Jun 11, 2015	126.17	126.54	125.91	126.31	17,489,368	+0.32(+0.25%)
Jun 10, 2015	124.93	126.48	124.85	125.99	42,561,984	+1.55(+1.25%)
Jun 09, 2015	124.71	124.86	123.50	124.44	23,928,284	-0.38(-0.30%)
Jun 08, 2015	125.28	125.62	124.57	124.82	18,798,196	-0.58(-0.46%)
Jun 05, 2015	124.23	125.52	123.34	125.40	36,626,468	+0.90(+0.72%)
Jun 04, 2015	125.08	125.62	124.08	124.50	25,820,216	-1.26(-1.00%)
Jun 03, 2015	124.76	125.93	124.42	125.76	30,774,748	+1.24(+1.00%)
Jun 02, 2015	123.80	125.31	123.48	124.52	29,477,478	+0.24(+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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Free News Feed