Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 102.85 103.26 102.42 102.65 31,482,524 -0.47(-0.46%)
Oct 29, 2015 103.90 104.23 102.85 103.12 30,619,168 -1.11(-1.07%)
Oct 28, 2015 101.58 104.25 101.39 104.23 73,630,432 +2.95(+2.92%)
Oct 27, 2015 101.98 102.23 100.66 101.28 42,905,676 -1.12(-1.10%)
Oct 26, 2015 102.88 103.12 102.28 102.40 22,229,046 -0.70(-0.68%)
Oct 23, 2015 102.93 103.28 102.11 103.10 45,138,920 +1.01(+0.99%)
Oct 22, 2015 101.82 102.72 101.22 102.10 41,441,620 +0.89(+0.88%)
Oct 21, 2015 103.17 103.22 101.15 101.21 38,266,440 -1.57(-1.52%)
Oct 20, 2015 102.86 103.50 102.37 102.77 23,068,998 -0.14(-0.14%)
Oct 19, 2015 102.26 103.42 102.04 102.92 28,033,532 +0.20(+0.19%)
Oct 16, 2015 103.06 103.06 101.84 102.72 37,850,048 -0.13(-0.13%)
Oct 15, 2015 100.74 102.85 100.27 102.85 47,742,920 +2.40(+2.39%)
Oct 14, 2015 101.49 102.12 100.31 100.45 44,930,932 -1.00(-0.98%)
Oct 13, 2015 102.44 103.50 101.39 101.45 42,072,280 -1.41(-1.37%)
Oct 12, 2015 103.05 103.23 102.41 102.85 25,821,688 -0.15(-0.15%)
Oct 09, 2015 102.99 103.36 102.70 103.01 29,772,912 +0.20(+0.20%)
Oct 08, 2015 101.80 103.02 101.41 102.80 48,396,832 +0.92(+0.90%)
Oct 07, 2015 100.66 101.90 100.24 101.88 40,867,440 +1.77(+1.77%)
Oct 06, 2015 100.75 101.17 99.48 100.11 38,360,072 -0.70(-0.69%)
Oct 05, 2015 99.37 100.97 99.27 100.81 50,810,944 +2.35(+2.39%)
Oct 02, 2015 96.10 98.46 95.34 98.46 65,191,948 +1.44(+1.49%)
Oct 01, 2015 97.34 97.61 95.61 97.02 50,547,352 -0.17(-0.17%)
Sep 30, 2015 96.54 97.39 96.04 97.19 57,118,268 +1.49(+1.55%)
Sep 29, 2015 96.34 97.11 95.23 95.70 56,155,824 -0.69(-0.71%)
Sep 28, 2015 98.83 98.92 96.01 96.38 63,781,268 -2.78(-2.80%)
Sep 25, 2015 101.30 101.38 98.72 99.16 49,158,960 -1.32(-1.32%)
Sep 24, 2015 100.09 100.65 99.28 100.48 44,859,432 -0.17(-0.17%)
Sep 23, 2015 101.19 101.54 100.34 100.65 28,724,966 -0.30(-0.30%)
Sep 22, 2015 101.57 101.81 100.32 100.95 40,324,708 -1.55(-1.52%)
Sep 21, 2015 103.42 104.09 102.12 102.51 37,210,328 -0.19(-0.18%)
Sep 18, 2015 102.73 103.69 102.41 102.69 48,157,152 -1.44(-1.38%)
Sep 17, 2015 103.76 105.51 103.55 104.13 56,799,360 +0.36(+0.34%)
Sep 16, 2015 102.90 103.85 102.75 103.78 30,568,664 +0.89(+0.86%)
Sep 15, 2015 101.93 103.11 101.81 102.89 30,137,734 +1.14(+1.13%)
Sep 14, 2015 102.52 102.53 101.55 101.74 25,202,896 -0.47(-0.46%)
Sep 11, 2015 101.31 102.23 100.86 102.21 31,494,856 +0.48(+0.47%)
Sep 10, 2015 100.94 102.30 100.92 101.73 33,667,180 +0.46(+0.46%)
Sep 09, 2015 103.09 103.31 101.18 101.27 45,595,436 -1.18(-1.15%)
Sep 08, 2015 101.66 102.56 101.27 102.45 33,711,200 +2.29(+2.29%)
Sep 04, 2015 99.86 100.16 100.16 100.16 35,106,588 -0.76(-0.76%)
Sep 03, 2015 101.24 102.17 100.77 100.93 37,562,252 -0.16(-0.16%)
Sep 02, 2015 100.64 101.14 99.46 101.09 30,272,186 +1.78(+1.80%)
Sep 01, 2015 100.38 101.27 99.05 99.30 50,852,508 -2.93(-2.86%)
Aug 31, 2015 102.14 102.92 101.84 102.23 32,952,572 -0.37(-0.36%)
Aug 28, 2015 101.49 102.68 101.35 102.61 46,878,584 +1.00(+0.99%)
Aug 27, 2015 100.55 102.16 99.71 101.60 55,814,844 +1.78(+1.79%)
Aug 26, 2015 99.24 100.00 97.10 99.82 58,150,800 +2.48(+2.54%)
Aug 25, 2015 101.21 101.26 97.23 97.34 66,272,564 -0.75(-0.77%)
Aug 24, 2015 97.18 101.98 96.07 98.10 94,436,680 -3.98(-3.90%)
Aug 21, 2015 102.17 103.53 101.50 102.08 89,210,928 -1.21(-1.17%)
Aug 20, 2015 105.02 105.26 103.29 103.29 58,457,376 -2.68(-2.53%)
Aug 19, 2015 106.40 106.94 105.37 105.97 50,909,904 -1.11(-1.04%)
Aug 18, 2015 107.79 107.79 106.95 107.08 29,704,214 -0.86(-0.80%)
Aug 17, 2015 106.52 107.98 106.14 107.94 25,160,384 +1.13(+1.06%)
Aug 14, 2015 106.04 106.93 105.62 106.81 23,766,978 +0.68(+0.64%)
Aug 13, 2015 106.58 107.02 105.95 106.13 40,226,656 -0.36(-0.33%)
Aug 12, 2015 106.11 106.79 104.69 106.48 52,398,648 -0.20(-0.19%)
Aug 11, 2015 106.92 107.46 106.18 106.69 37,617,780 -0.92(-0.86%)
Aug 10, 2015 106.78 107.84 106.77 107.61 32,450,852 +1.22(+1.15%)
Aug 07, 2015 106.62 106.88 105.67 106.39 47,622,304 -0.72(-0.67%)
Aug 06, 2015 108.68 108.85 106.30 107.10 47,581,640 -1.46(-1.35%)
Aug 05, 2015 108.79 109.62 108.19 108.57 28,930,242 +0.25(+0.23%)
Aug 04, 2015 108.61 109.12 107.92 108.32 24,481,054 -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.