Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

223.70 +4.25 (+1.94%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 95.12 95.47 94.36 94.62 54,588,232 -0.55(-0.58%)
Oct 30, 2013 96.53 96.60 94.90 95.17 53,141,064 -1.32(-1.37%)
Oct 29, 2013 96.47 96.72 95.78 96.49 34,597,788 +0.28(+0.29%)
Oct 28, 2013 96.30 96.43 95.72 96.21 25,703,894 -0.04(-0.05%)
Oct 25, 2013 96.39 96.57 95.81 96.25 24,615,518 +0.09(+0.09%)
Oct 24, 2013 95.73 96.41 95.60 96.17 27,622,298 +0.51(+0.54%)
Oct 23, 2013 95.53 95.79 95.12 95.66 36,642,516 -0.32(-0.33%)
Oct 22, 2013 96.14 96.61 95.64 95.98 43,388,012 +0.25(+0.26%)
Oct 21, 2013 96.05 96.25 95.55 95.73 33,685,084 -0.19(-0.20%)
Oct 18, 2013 95.51 95.98 95.17 95.92 45,583,140 +1.08(+1.14%)
Oct 17, 2013 93.58 94.85 93.56 94.83 43,733,764 +0.82(+0.88%)
Oct 16, 2013 93.51 94.10 93.27 94.01 39,517,204 +1.15(+1.24%)
Oct 15, 2013 93.58 93.78 92.65 92.86 48,666,888 -0.92(-0.98%)
Oct 14, 2013 92.77 93.88 92.66 93.78 44,571,808 +0.47(+0.50%)
Oct 11, 2013 91.71 93.35 91.70 93.31 49,850,856 +1.33(+1.45%)
Oct 10, 2013 90.99 92.12 90.92 91.97 61,247,356 +2.17(+2.41%)
Oct 09, 2013 90.38 90.43 89.25 89.81 60,707,680 -0.36(-0.40%)
Oct 08, 2013 91.71 91.88 90.05 90.17 70,465,856 -1.49(-1.62%)
Oct 07, 2013 91.84 92.42 91.61 91.65 36,311,692 -1.08(-1.17%)
Oct 04, 2013 92.14 93.00 91.98 92.74 29,902,574 +0.62(+0.67%)
Oct 03, 2013 92.90 93.03 91.51 92.12 59,287,728 -0.95(-1.02%)
Oct 02, 2013 92.80 93.37 92.59 93.07 31,931,542 -0.38(-0.41%)
Oct 01, 2013 92.34 93.52 92.24 93.45 44,794,732 +1.07(+1.16%)
Sep 30, 2013 91.36 92.58 91.19 92.38 52,556,416 +0.03(+0.03%)
Sep 27, 2013 92.19 92.76 92.03 92.35 35,618,664 -0.42(-0.45%)
Sep 26, 2013 92.50 93.13 92.16 92.77 33,687,500 +0.51(+0.55%)
Sep 25, 2013 92.52 93.13 92.20 92.26 41,222,728 -0.17(-0.19%)
Sep 24, 2013 92.25 93.08 91.67 92.43 51,410,860 +0.31(+0.33%)
Sep 23, 2013 92.23 92.36 91.44 92.13 53,995,356 +0.01(+0.01%)
Sep 20, 2013 92.68 92.71 92.08 92.12 57,302,632 -0.34(-0.36%)
Sep 19, 2013 92.78 92.84 92.14 92.45 39,518,856 -0.10(-0.10%)
Sep 18, 2013 91.65 93.00 90.97 92.55 52,288,584 +0.87(+0.95%)
Sep 17, 2013 90.80 91.68 90.78 91.68 32,755,902 +0.90(+0.99%)
Sep 16, 2013 91.61 91.63 90.61 90.78 34,030,376 +0.20(+0.22%)
Sep 13, 2013 90.39 90.60 89.97 90.58 34,109,820 +0.49(+0.55%)
Sep 12, 2013 90.67 90.76 90.06 90.09 36,985,596 -0.67(-0.73%)
Sep 11, 2013 90.56 90.93 90.34 90.75 30,119,052 +0.04(+0.05%)
Sep 10, 2013 90.38 90.73 90.05 90.71 28,863,676 +0.88(+0.98%)
Sep 09, 2013 88.79 89.91 88.78 89.83 29,903,258 +1.34(+1.51%)
Sep 06, 2013 88.76 88.92 87.06 88.49 42,574,840 +0.24(+0.27%)
Sep 05, 2013 88.18 88.61 88.02 88.25 26,407,766 +0.14(+0.16%)
Sep 04, 2013 87.43 88.16 87.07 88.11 26,107,176 +0.77(+0.88%)
Sep 03, 2013 88.03 88.47 86.53 87.34 43,923,252 +0.59(+0.68%)
Aug 30, 2013 88.14 88.20 86.63 86.75 50,147,164 -1.37(-1.56%)
Aug 29, 2013 87.19 88.46 87.12 88.13 31,967,552 +0.87(+1.00%)
Aug 28, 2013 86.96 87.60 86.85 87.25 33,423,232 +0.17(+0.20%)
Aug 27, 2013 88.10 88.49 86.90 87.08 54,675,812 -2.09(-2.35%)
Aug 26, 2013 89.33 89.72 88.82 89.17 27,031,568 +0.01(+0.01%)
Aug 23, 2013 89.18 89.23 88.54 89.16 24,069,774 +0.22(+0.25%)
Aug 22, 2013 88.00 89.01 87.97 88.94 27,734,816 +1.24(+1.41%)
Aug 21, 2013 87.88 88.58 87.30 87.70 46,700,300 -0.54(-0.61%)
Aug 20, 2013 87.09 88.44 87.04 88.24 37,528,408 +1.25(+1.44%)
Aug 19, 2013 87.84 88.05 86.93 86.98 29,091,258 -0.89(-1.01%)
Aug 16, 2013 87.99 88.48 87.78 87.87 41,729,940 -0.37(-0.42%)
Aug 15, 2013 88.88 88.98 88.06 88.25 57,854,704 -1.67(-1.86%)
Aug 14, 2013 90.29 90.43 89.89 89.91 27,194,270 -0.35(-0.39%)
Aug 13, 2013 90.47 90.47 89.69 90.27 26,247,130 -0.12(-0.13%)
Aug 12, 2013 89.30 90.42 89.30 90.39 21,330,622 +0.48(+0.53%)
Aug 09, 2013 89.82 90.37 89.46 89.91 32,049,586 -0.10(-0.11%)
Aug 08, 2013 90.14 90.40 89.52 90.01 31,958,314 +0.37(+0.41%)
Aug 07, 2013 89.98 90.17 89.42 89.64 27,019,254 -0.64(-0.71%)
Aug 06, 2013 90.93 91.02 90.01 90.28 28,557,246 -0.92(-1.00%)
Aug 05, 2013 90.79 91.29 90.66 91.19 17,339,138 +0.31(+0.34%)
Aug 02, 2013 90.50 90.99 90.36 90.88 26,593,614 +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.