Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 102.86 103.28 102.44 102.67 31,477,386 -0.47(-0.46%)
Oct 29, 2015 103.91 104.24 102.86 103.14 30,614,172 -1.11(-1.07%)
Oct 28, 2015 101.60 104.27 101.40 104.25 73,618,416 +2.95(+2.92%)
Oct 27, 2015 102.00 102.25 100.67 101.30 42,898,672 -1.12(-1.09%)
Oct 26, 2015 102.90 103.14 102.30 102.42 22,225,418 -0.70(-0.68%)
Oct 23, 2015 102.94 103.30 102.12 103.12 45,131,552 +1.01(+0.98%)
Oct 22, 2015 101.84 102.74 101.23 102.11 41,434,856 +0.89(+0.88%)
Oct 21, 2015 103.18 103.24 101.16 101.22 38,260,196 -1.57(-1.52%)
Oct 20, 2015 102.88 103.52 102.39 102.79 23,065,234 -0.14(-0.14%)
Oct 19, 2015 102.28 103.44 102.05 102.93 28,028,956 +0.20(+0.19%)
Oct 16, 2015 103.08 103.08 101.86 102.74 37,843,872 -0.13(-0.13%)
Oct 15, 2015 100.75 102.87 100.28 102.87 47,735,128 +2.40(+2.39%)
Oct 14, 2015 101.51 102.14 100.33 100.47 44,923,600 -1.00(-0.98%)
Oct 13, 2015 102.46 103.52 101.41 101.47 42,065,416 -1.41(-1.37%)
Oct 12, 2015 103.07 103.25 102.43 102.87 25,817,474 -0.15(-0.15%)
Oct 09, 2015 103.00 103.38 102.72 103.02 29,768,054 +0.20(+0.20%)
Oct 08, 2015 101.81 103.03 101.43 102.82 48,388,936 +0.92(+0.90%)
Oct 07, 2015 100.67 101.92 100.25 101.90 40,860,768 +1.77(+1.77%)
Oct 06, 2015 100.77 101.18 99.50 100.13 38,353,812 -0.69(-0.69%)
Oct 05, 2015 99.39 100.98 99.28 100.82 50,802,652 +2.35(+2.39%)
Oct 02, 2015 96.12 98.47 95.35 98.47 65,181,308 +1.44(+1.49%)
Oct 01, 2015 97.35 97.63 95.63 97.03 50,539,100 -0.17(-0.17%)
Sep 30, 2015 96.56 97.41 96.05 97.20 57,108,948 +1.49(+1.55%)
Sep 29, 2015 96.36 97.12 95.24 95.71 56,146,660 -0.69(-0.71%)
Sep 28, 2015 98.85 98.94 96.03 96.40 63,770,860 -2.78(-2.80%)
Sep 25, 2015 101.31 101.39 98.74 99.18 49,150,940 -1.32(-1.32%)
Sep 24, 2015 100.11 100.67 99.29 100.50 44,852,112 -0.17(-0.17%)
Sep 23, 2015 101.20 101.56 100.36 100.67 28,720,278 -0.30(-0.30%)
Sep 22, 2015 101.58 101.83 100.34 100.97 40,318,128 -1.55(-1.52%)
Sep 21, 2015 103.44 104.11 102.14 102.52 37,204,256 -0.19(-0.18%)
Sep 18, 2015 102.75 103.70 102.43 102.71 48,149,296 -1.44(-1.38%)
Sep 17, 2015 103.78 105.52 103.56 104.15 56,790,092 +0.35(+0.34%)
Sep 16, 2015 102.91 103.86 102.77 103.79 30,563,676 +0.89(+0.86%)
Sep 15, 2015 101.95 103.13 101.83 102.91 30,132,816 +1.14(+1.13%)
Sep 14, 2015 102.53 102.55 101.56 101.76 25,198,784 -0.47(-0.46%)
Sep 11, 2015 101.33 102.25 100.88 102.23 31,489,716 +0.48(+0.47%)
Sep 10, 2015 100.96 102.32 100.94 101.75 33,661,688 +0.46(+0.46%)
Sep 09, 2015 103.11 103.32 101.19 101.29 45,587,996 -1.18(-1.15%)
Sep 08, 2015 101.68 102.58 101.28 102.47 33,705,700 +2.29(+2.29%)
Sep 04, 2015 99.88 100.18 100.18 100.18 35,100,860 -0.76(-0.76%)
Sep 03, 2015 101.25 102.19 100.78 100.94 37,556,124 -0.16(-0.16%)
Sep 02, 2015 100.66 101.16 99.47 101.10 30,267,246 +1.78(+1.80%)
Sep 01, 2015 100.39 101.29 99.06 99.32 50,844,208 -2.93(-2.86%)
Aug 31, 2015 102.16 102.94 101.86 102.25 32,947,194 -0.37(-0.36%)
Aug 28, 2015 101.50 102.69 101.37 102.62 46,870,932 +1.00(+0.99%)
Aug 27, 2015 100.56 102.18 99.73 101.62 55,805,736 +1.78(+1.79%)
Aug 26, 2015 99.26 100.02 97.12 99.83 58,141,312 +2.48(+2.54%)
Aug 25, 2015 101.23 101.27 97.24 97.36 66,261,752 -0.75(-0.77%)
Aug 24, 2015 97.20 102.00 96.09 98.11 94,421,272 -3.99(-3.90%)
Aug 21, 2015 102.19 103.54 101.51 102.10 89,196,368 -1.21(-1.17%)
Aug 20, 2015 105.03 105.28 103.31 103.31 58,447,836 -2.68(-2.53%)
Aug 19, 2015 106.42 106.95 105.39 105.98 50,901,596 -1.11(-1.04%)
Aug 18, 2015 107.81 107.81 106.97 107.09 29,699,368 -0.86(-0.80%)
Aug 17, 2015 106.53 108.00 106.15 107.96 25,156,278 +1.13(+1.06%)
Aug 14, 2015 106.06 106.94 105.64 106.83 23,763,098 +0.68(+0.64%)
Aug 13, 2015 106.60 107.03 105.97 106.14 40,220,092 -0.36(-0.33%)
Aug 12, 2015 106.13 106.81 104.70 106.50 52,390,096 -0.20(-0.19%)
Aug 11, 2015 106.94 107.48 106.20 106.70 37,611,640 -0.92(-0.86%)
Aug 10, 2015 106.80 107.86 106.78 107.63 32,445,558 +1.22(+1.15%)
Aug 07, 2015 106.63 106.90 105.68 106.40 47,614,532 -0.72(-0.67%)
Aug 06, 2015 108.70 108.87 106.31 107.12 47,573,872 -1.47(-1.35%)
Aug 05, 2015 108.81 109.64 108.20 108.59 28,925,520 +0.25(+0.23%)
Aug 04, 2015 108.63 109.14 107.94 108.34 24,477,058 -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.