Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 98.99 99.18 98.57 98.62 18,042,554 +0.05(+0.05%)
Nov 27, 2013 98.04 98.67 97.86 98.57 33,493,734 +0.55(+0.56%)
Nov 26, 2013 97.30 98.19 97.22 98.02 35,396,452 +0.72(+0.74%)
Nov 25, 2013 97.42 97.55 96.98 97.30 26,424,992 +0.12(+0.13%)
Nov 22, 2013 96.69 97.28 96.52 97.18 33,135,062 +0.48(+0.49%)
Nov 21, 2013 95.40 96.75 95.29 96.70 52,359,776 +1.71(+1.80%)
Nov 20, 2013 95.51 95.73 94.57 94.99 49,049,672 -0.03(-0.04%)
Nov 19, 2013 95.66 96.17 94.69 95.02 41,514,488 -0.59(-0.62%)
Nov 18, 2013 96.72 96.80 95.35 95.61 40,828,420 -0.68(-0.70%)
Nov 15, 2013 96.09 96.43 95.71 96.29 31,674,948 +0.37(+0.38%)
Nov 14, 2013 95.98 96.09 95.34 95.92 38,156,112 -0.10(-0.10%)
Nov 13, 2013 94.40 96.05 94.37 96.02 39,606,948 +0.91(+0.96%)
Nov 12, 2013 95.03 95.14 94.41 95.11 32,299,090 +0.08(+0.08%)
Nov 11, 2013 94.73 95.22 94.39 95.03 22,828,432 +0.13(+0.14%)
Nov 08, 2013 93.34 95.10 93.30 94.90 55,418,608 +1.69(+1.82%)
Nov 07, 2013 95.24 95.40 93.08 93.21 69,695,672 -1.60(-1.69%)
Nov 06, 2013 95.87 95.89 94.62 94.80 36,512,684 -0.41(-0.43%)
Nov 05, 2013 95.18 95.51 94.58 95.21 30,299,624 -0.33(-0.35%)
Nov 04, 2013 94.91 95.70 94.55 95.54 36,781,980 +1.09(+1.15%)
Nov 01, 2013 95.06 95.25 93.76 94.45 134,710,704 -0.41(-0.44%)
Oct 31, 2013 95.37 95.73 94.60 94.87 54,444,980 -0.56(-0.58%)
Oct 30, 2013 96.79 96.85 95.15 95.42 53,001,608 -1.32(-1.37%)
Oct 29, 2013 96.72 96.98 96.03 96.74 34,506,996 +0.28(+0.29%)
Oct 28, 2013 96.55 96.69 95.97 96.46 25,636,438 -0.04(-0.04%)
Oct 25, 2013 96.65 96.83 96.06 96.51 24,550,920 +0.09(+0.09%)
Oct 24, 2013 95.98 96.66 95.86 96.42 27,549,810 +0.51(+0.54%)
Oct 23, 2013 95.78 96.04 95.37 95.91 36,546,356 -0.32(-0.33%)
Oct 22, 2013 96.39 96.86 95.89 96.23 43,274,152 +0.25(+0.26%)
Oct 21, 2013 96.31 96.51 95.80 95.98 33,596,684 -0.19(-0.20%)
Oct 18, 2013 95.76 96.23 95.42 96.17 45,463,516 +1.09(+1.14%)
Oct 17, 2013 93.83 95.10 93.81 95.08 43,618,996 +0.83(+0.88%)
Oct 16, 2013 93.75 94.35 93.52 94.26 39,413,500 +1.16(+1.24%)
Oct 15, 2013 93.82 94.03 92.89 93.10 48,539,172 -0.92(-0.98%)
Oct 14, 2013 93.01 94.13 92.90 94.02 44,454,840 +0.47(+0.50%)
Oct 11, 2013 91.95 93.60 91.95 93.55 49,720,032 +1.34(+1.45%)
Oct 10, 2013 91.23 92.36 91.16 92.22 61,086,628 +2.17(+2.41%)
Oct 09, 2013 90.62 90.67 89.49 90.04 60,548,368 -0.36(-0.40%)
Oct 08, 2013 91.95 92.12 90.29 90.40 70,280,936 -1.49(-1.62%)
Oct 07, 2013 92.08 92.67 91.85 91.89 36,216,400 -1.09(-1.17%)
Oct 04, 2013 92.38 93.24 92.22 92.98 29,824,102 +0.62(+0.67%)
Oct 03, 2013 93.14 93.28 91.75 92.36 59,132,140 -0.96(-1.02%)
Oct 02, 2013 93.04 93.61 92.83 93.32 31,847,746 -0.38(-0.41%)
Oct 01, 2013 92.58 93.77 92.48 93.70 44,677,176 +1.08(+1.16%)
Sep 30, 2013 91.60 92.82 91.43 92.62 52,418,496 +0.03(+0.03%)
Sep 27, 2013 92.43 93.01 92.28 92.60 35,525,192 -0.42(-0.45%)
Sep 26, 2013 92.75 93.37 92.41 93.01 33,599,092 +0.51(+0.55%)
Sep 25, 2013 92.76 93.38 92.44 92.50 41,114,548 -0.17(-0.19%)
Sep 24, 2013 92.49 93.33 91.91 92.68 51,275,944 +0.31(+0.33%)
Sep 23, 2013 92.47 92.60 91.68 92.37 53,853,868 +0.01(+0.01%)
Sep 20, 2013 92.92 92.96 92.33 92.36 57,152,476 -0.34(-0.36%)
Sep 19, 2013 93.03 93.09 92.39 92.70 39,415,300 -0.10(-0.10%)
Sep 18, 2013 91.89 93.24 91.21 92.79 52,151,564 +0.88(+0.95%)
Sep 17, 2013 91.03 91.92 91.02 91.92 32,670,068 +0.90(+0.99%)
Sep 16, 2013 91.85 91.87 90.85 91.02 33,941,204 +0.20(+0.22%)
Sep 13, 2013 90.63 90.83 90.20 90.82 34,020,436 +0.49(+0.55%)
Sep 12, 2013 90.90 91.00 90.30 90.32 36,888,676 -0.67(-0.73%)
Sep 11, 2013 90.80 91.17 90.58 90.99 30,040,128 +0.04(+0.05%)
Sep 10, 2013 90.62 90.96 90.29 90.95 28,788,042 +0.88(+0.98%)
Sep 09, 2013 89.02 90.14 89.02 90.06 29,824,898 +1.34(+1.51%)
Sep 06, 2013 88.99 89.15 87.29 88.72 42,463,276 +0.24(+0.27%)
Sep 05, 2013 88.41 88.84 88.25 88.48 26,338,566 +0.14(+0.16%)
Sep 04, 2013 87.65 88.39 87.30 88.34 26,038,764 +0.77(+0.88%)
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.