Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 95.10 95.46 94.34 94.60 54,597,148 -0.55(-0.58%)
Oct 30, 2013 96.52 96.58 94.89 95.16 53,149,744 -1.32(-1.37%)
Oct 29, 2013 96.45 96.71 95.76 96.47 34,603,440 +0.28(+0.29%)
Oct 28, 2013 96.28 96.42 95.70 96.19 25,708,092 -0.04(-0.04%)
Oct 25, 2013 96.38 96.56 95.80 96.24 24,619,540 +0.09(+0.09%)
Oct 24, 2013 95.71 96.39 95.59 96.15 27,626,810 +0.51(+0.54%)
Oct 23, 2013 95.51 95.77 95.10 95.64 36,648,500 -0.32(-0.33%)
Oct 22, 2013 96.13 96.59 95.62 95.96 43,395,100 +0.25(+0.26%)
Oct 21, 2013 96.04 96.24 95.54 95.71 33,690,588 -0.19(-0.20%)
Oct 18, 2013 95.49 95.96 95.16 95.90 45,590,584 +1.08(+1.14%)
Oct 17, 2013 93.57 94.83 93.54 94.82 43,740,908 +0.82(+0.88%)
Oct 16, 2013 93.49 94.09 93.26 93.99 39,523,660 +1.15(+1.24%)
Oct 15, 2013 93.56 93.76 92.63 92.84 48,674,836 -0.92(-0.98%)
Oct 14, 2013 92.76 93.87 92.64 93.76 44,579,088 +0.47(+0.50%)
Oct 11, 2013 91.70 93.34 91.69 93.29 49,858,996 +1.33(+1.45%)
Oct 10, 2013 90.98 92.11 90.90 91.96 61,257,360 +2.17(+2.41%)
Oct 09, 2013 90.36 90.42 89.24 89.79 60,717,596 -0.36(-0.40%)
Oct 08, 2013 91.70 91.86 90.03 90.15 70,477,360 -1.49(-1.62%)
Oct 07, 2013 91.83 92.41 91.59 91.64 36,317,624 -1.08(-1.17%)
Oct 04, 2013 92.13 92.98 91.97 92.72 29,907,458 +0.62(+0.67%)
Oct 03, 2013 92.89 93.02 91.49 92.11 59,297,412 -0.95(-1.02%)
Oct 02, 2013 92.78 93.35 92.57 93.06 31,936,758 -0.38(-0.41%)
Oct 01, 2013 92.32 93.51 92.23 93.44 44,802,048 +1.07(+1.16%)
Sep 30, 2013 91.34 92.56 91.18 92.37 52,565,000 +0.03(+0.03%)
Sep 27, 2013 92.17 92.75 92.02 92.34 35,624,484 -0.42(-0.45%)
Sep 26, 2013 92.49 93.11 92.15 92.76 33,693,000 +0.51(+0.55%)
Sep 25, 2013 92.50 93.12 92.18 92.24 41,229,460 -0.17(-0.19%)
Sep 24, 2013 92.24 93.07 91.66 92.42 51,419,256 +0.31(+0.33%)
Sep 23, 2013 92.22 92.34 91.42 92.11 54,004,176 +0.01(+0.01%)
Sep 20, 2013 92.66 92.70 92.07 92.10 57,311,992 -0.34(-0.36%)
Sep 19, 2013 92.77 92.83 92.13 92.44 39,525,312 -0.10(-0.10%)
Sep 18, 2013 91.64 92.98 90.95 92.53 52,297,124 +0.87(+0.95%)
Sep 17, 2013 90.78 91.66 90.76 91.66 32,761,252 +0.90(+0.99%)
Sep 16, 2013 91.59 91.62 90.60 90.76 34,035,936 +0.20(+0.22%)
Sep 13, 2013 90.37 90.58 89.95 90.56 34,115,392 +0.49(+0.55%)
Sep 12, 2013 90.65 90.75 90.05 90.07 36,991,636 -0.67(-0.73%)
Sep 11, 2013 90.55 90.92 90.33 90.74 30,123,972 +0.04(+0.05%)
Sep 10, 2013 90.37 90.71 90.04 90.69 28,868,392 +0.88(+0.98%)
Sep 09, 2013 88.78 89.89 88.77 89.81 29,908,142 +1.34(+1.51%)
Sep 06, 2013 88.74 88.91 87.05 88.47 42,581,792 +0.24(+0.27%)
Sep 05, 2013 88.16 88.59 88.01 88.23 26,412,080 +0.14(+0.16%)
Sep 04, 2013 87.41 88.15 87.05 88.09 26,111,440 +0.77(+0.88%)
Sep 03, 2013 88.02 88.46 86.52 87.32 43,930,428 +0.59(+0.68%)
Aug 30, 2013 88.13 88.18 86.62 86.74 50,155,356 -1.37(-1.56%)
Aug 29, 2013 87.18 88.45 87.11 88.11 31,972,774 +0.87(+1.00%)
Aug 28, 2013 86.94 87.59 86.84 87.24 33,428,692 +0.17(+0.20%)
Aug 27, 2013 88.08 88.47 86.89 87.07 54,684,744 -2.09(-2.35%)
Aug 26, 2013 89.31 89.71 88.80 89.16 27,035,982 +0.01(+0.01%)
Aug 23, 2013 89.17 89.22 88.53 89.15 24,073,706 +0.22(+0.25%)
Aug 22, 2013 87.98 88.99 87.96 88.92 27,739,346 +1.24(+1.41%)
Aug 21, 2013 87.87 88.57 87.28 87.69 46,707,928 -0.54(-0.61%)
Aug 20, 2013 87.07 88.42 87.02 88.22 37,534,540 +1.25(+1.44%)
Aug 19, 2013 87.83 88.03 86.92 86.97 29,096,010 -0.89(-1.02%)
Aug 16, 2013 87.97 88.47 87.77 87.86 41,736,756 -0.37(-0.42%)
Aug 15, 2013 88.86 88.97 88.04 88.23 57,864,152 -1.67(-1.86%)
Aug 14, 2013 90.28 90.42 89.87 89.90 27,198,712 -0.35(-0.39%)
Aug 13, 2013 90.45 90.45 89.67 90.25 26,251,418 -0.12(-0.13%)
Aug 12, 2013 89.29 90.41 89.29 90.37 21,334,106 +0.48(+0.53%)
Aug 09, 2013 89.80 90.36 89.45 89.90 32,054,822 -0.10(-0.11%)
Aug 08, 2013 90.12 90.38 89.51 89.99 31,963,534 +0.37(+0.41%)
Aug 07, 2013 89.97 90.16 89.41 89.62 27,023,668 -0.64(-0.71%)
Aug 06, 2013 90.92 91.01 89.99 90.26 28,561,910 -0.92(-1.00%)
Aug 05, 2013 90.77 91.27 90.64 91.18 17,341,970 +0.31(+0.34%)
Aug 02, 2013 90.49 90.97 90.35 90.87 26,597,958 +0.08(+0.09%)
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.