Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.41 +0.77 (+0.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 107.11 107.16 106.25 106.29 33,798,168 -0.46(-0.43%)
Nov 27, 2015 106.44 107.01 106.10 106.76 15,831,788 +0.40(+0.38%)
Nov 25, 2015 105.58 106.36 106.36 106.36 23,275,548 +0.82(+0.78%)
Nov 24, 2015 104.31 105.69 104.03 105.53 28,005,918 +0.77(+0.73%)
Nov 23, 2015 104.16 105.21 104.13 104.77 25,450,094 +0.52(+0.50%)
Nov 20, 2015 103.95 104.74 103.86 104.25 35,517,092 +0.67(+0.65%)
Nov 19, 2015 103.92 104.11 103.29 103.58 28,585,168 -0.44(-0.42%)
Nov 18, 2015 102.57 104.11 102.20 104.02 39,824,208 +1.73(+1.69%)
Nov 17, 2015 102.77 103.66 102.14 102.28 38,590,620 -0.39(-0.38%)
Nov 16, 2015 101.70 102.71 101.17 102.68 32,469,926 +0.88(+0.86%)
Nov 13, 2015 102.13 102.94 101.44 101.80 49,170,576 -0.74(-0.72%)
Nov 12, 2015 103.82 103.96 102.39 102.54 44,716,452 -2.00(-1.91%)
Nov 11, 2015 105.59 105.61 104.49 104.54 24,692,132 -0.92(-0.87%)
Nov 10, 2015 104.70 105.46 104.38 105.46 24,528,102 +0.31(+0.30%)
Nov 09, 2015 106.27 106.46 104.66 105.15 36,954,308 -1.25(-1.17%)
Nov 06, 2015 105.32 106.53 104.68 106.40 39,375,552 +0.75(+0.71%)
Nov 05, 2015 105.53 105.85 104.50 105.65 30,410,886 +0.08(+0.08%)
Nov 04, 2015 105.89 106.20 105.03 105.57 28,786,974 -0.05(-0.05%)
Nov 03, 2015 104.94 106.23 104.77 105.62 32,074,486 +0.54(+0.52%)
Nov 02, 2015 103.03 105.37 103.01 105.08 37,910,500 +2.14(+2.08%)
Oct 30, 2015 103.13 103.55 102.70 102.94 31,394,718 -0.47(-0.46%)
Oct 29, 2015 104.19 104.52 103.13 103.41 30,533,772 -1.12(-1.07%)
Oct 28, 2015 101.87 104.54 101.67 104.53 73,425,080 +2.96(+2.92%)
Oct 27, 2015 102.27 102.52 100.94 101.56 42,786,012 -1.12(-1.10%)
Oct 26, 2015 103.17 103.41 102.57 102.69 22,167,048 -0.70(-0.68%)
Oct 23, 2015 103.21 103.57 102.39 103.39 45,013,024 +1.01(+0.98%)
Oct 22, 2015 102.11 103.01 101.50 102.38 41,326,040 +0.89(+0.88%)
Oct 21, 2015 103.45 103.51 101.43 101.49 38,159,716 -1.57(-1.52%)
Oct 20, 2015 103.15 103.79 102.66 103.06 23,004,660 -0.14(-0.14%)
Oct 19, 2015 102.54 103.71 102.32 103.20 27,955,346 +0.20(+0.19%)
Oct 16, 2015 103.35 103.35 102.12 103.01 37,744,484 -0.13(-0.13%)
Oct 15, 2015 101.02 103.14 100.55 103.14 47,609,764 +2.41(+2.39%)
Oct 14, 2015 101.78 102.41 100.59 100.73 44,805,616 -1.00(-0.98%)
Oct 13, 2015 102.73 103.79 101.68 101.73 41,954,940 -1.41(-1.37%)
Oct 12, 2015 103.34 103.52 102.70 103.14 25,749,672 -0.15(-0.15%)
Oct 09, 2015 103.28 103.65 102.99 103.29 29,689,876 +0.20(+0.20%)
Oct 08, 2015 102.08 103.30 101.70 103.09 48,261,852 +0.92(+0.90%)
Oct 07, 2015 100.94 102.19 100.52 102.17 40,753,460 +1.78(+1.77%)
Oct 06, 2015 101.04 101.45 99.76 100.39 38,253,084 -0.70(-0.69%)
Oct 05, 2015 99.65 101.25 99.55 101.09 50,669,232 +2.36(+2.39%)
Oct 02, 2015 96.37 98.73 95.61 98.73 65,010,128 +1.45(+1.49%)
Oct 01, 2015 97.61 97.89 95.88 97.29 50,406,372 -0.17(-0.17%)
Sep 30, 2015 96.81 97.66 96.31 97.46 56,958,964 +1.49(+1.55%)
Sep 29, 2015 96.61 97.38 95.49 95.97 55,999,204 -0.69(-0.71%)
Sep 28, 2015 99.11 99.20 96.28 96.65 63,603,380 -2.78(-2.80%)
Sep 25, 2015 101.58 101.66 99.00 99.44 49,021,856 -1.33(-1.32%)
Sep 24, 2015 100.37 100.93 99.55 100.76 44,734,404 -0.17(-0.17%)
Sep 23, 2015 101.47 101.82 100.62 100.93 28,644,906 -0.30(-0.30%)
Sep 22, 2015 101.85 102.10 100.60 101.24 40,212,320 -1.56(-1.51%)
Sep 21, 2015 103.71 104.39 102.41 102.79 37,106,620 -0.19(-0.18%)
Sep 18, 2015 103.02 103.98 102.70 102.98 48,022,932 -1.44(-1.38%)
Sep 17, 2015 104.05 105.80 103.83 104.42 56,641,052 +0.36(+0.34%)
Sep 16, 2015 103.19 104.14 103.04 104.07 30,483,466 +0.89(+0.86%)
Sep 15, 2015 102.22 103.40 102.10 103.18 30,053,738 +1.15(+1.13%)
Sep 14, 2015 102.80 102.82 101.83 102.03 25,132,654 -0.47(-0.46%)
Sep 11, 2015 101.59 102.52 101.15 102.50 31,407,076 +0.48(+0.47%)
Sep 10, 2015 101.23 102.59 101.20 102.02 33,573,348 +0.46(+0.46%)
Sep 09, 2015 103.38 103.59 101.46 101.56 45,468,360 -1.18(-1.15%)
Sep 08, 2015 101.95 102.85 101.55 102.74 33,617,244 +2.30(+2.29%)
Sep 04, 2015 100.14 100.44 100.44 100.44 35,008,744 -0.77(-0.76%)
Sep 03, 2015 101.52 102.45 101.05 101.21 37,457,564 -0.16(-0.16%)
Sep 02, 2015 100.92 101.42 99.74 101.37 30,187,814 +1.79(+1.80%)
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.