Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 108.71 109.00 108.28 108.31 26,959,940 -0.59(-0.54%)
Feb 26, 2015 108.41 108.95 108.09 108.90 27,588,514 +0.40(+0.37%)
Feb 25, 2015 108.30 108.72 108.00 108.50 19,306,844 +0.12(+0.11%)
Feb 24, 2015 108.21 108.73 107.96 108.38 22,639,076 +0.14(+0.13%)
Feb 23, 2015 107.89 108.27 107.15 108.24 29,173,878 +0.11(+0.10%)
Feb 20, 2015 107.67 108.28 106.83 108.13 34,327,500 +0.29(+0.27%)
Feb 19, 2015 107.59 108.13 107.39 107.84 18,809,604 +0.01(+0.01%)
Feb 18, 2015 107.41 107.84 107.03 107.83 23,143,398 +0.12(+0.11%)
Feb 17, 2015 107.50 107.85 107.14 107.72 19,090,494 +0.34(+0.31%)
Feb 13, 2015 106.83 107.38 107.38 107.38 23,140,588 +0.64(+0.60%)
Feb 12, 2015 106.17 106.84 105.89 106.75 31,519,900 +1.20(+1.14%)
Feb 11, 2015 105.47 105.87 104.81 105.55 26,881,502 -0.15(-0.14%)
Feb 10, 2015 105.62 105.89 104.35 105.70 32,774,660 +0.67(+0.64%)
Feb 09, 2015 105.50 106.23 104.90 105.02 36,628,392 -0.84(-0.79%)
Feb 06, 2015 106.12 106.76 105.46 105.86 35,870,404 -0.11(-0.11%)
Feb 05, 2015 104.94 106.25 104.79 105.98 36,596,348 +1.35(+1.29%)
Feb 04, 2015 104.64 105.36 104.35 104.63 32,361,460 -0.39(-0.37%)
Feb 03, 2015 103.67 105.15 103.62 105.02 49,705,700 +1.85(+1.79%)
Feb 02, 2015 102.60 103.24 101.07 103.17 50,721,272 +0.94(+0.92%)
Jan 30, 2015 103.81 104.17 102.14 102.23 56,292,540 -2.30(-2.20%)
Jan 29, 2015 103.40 104.51 102.61 104.53 44,470,816 +1.42(+1.38%)
Jan 28, 2015 105.31 105.55 102.78 103.11 43,099,588 -1.77(-1.68%)
Jan 27, 2015 104.14 105.37 104.03 104.87 30,455,298 -0.50(-0.48%)
Jan 26, 2015 104.16 105.39 103.44 105.38 26,035,652 +1.01(+0.97%)
Jan 23, 2015 104.48 104.94 103.87 104.37 31,884,974 -0.07(-0.07%)
Jan 22, 2015 102.99 104.48 101.70 104.44 42,863,144 +2.09(+2.04%)
Jan 21, 2015 102.32 103.22 101.87 102.36 30,931,298 -0.33(-0.32%)
Jan 20, 2015 103.25 103.45 101.75 102.68 41,230,688 -0.43(-0.42%)
Jan 16, 2015 101.09 103.33 100.91 103.12 47,415,032 +1.65(+1.63%)
Jan 15, 2015 103.58 103.72 101.15 101.46 52,260,768 -1.74(-1.69%)
Jan 14, 2015 102.48 103.47 102.10 103.20 38,729,068 -0.42(-0.40%)
Jan 13, 2015 104.34 105.49 102.34 103.62 56,576,000 +0.08(+0.08%)
Jan 12, 2015 104.00 104.27 102.70 103.54 30,915,302 -0.34(-0.33%)
Jan 09, 2015 104.98 105.01 103.65 103.88 30,528,902 -1.01(-0.96%)
Jan 08, 2015 103.96 105.01 103.78 104.89 32,091,692 +1.75(+1.70%)
Jan 07, 2015 102.55 103.17 102.04 103.14 36,499,240 +1.25(+1.23%)
Jan 06, 2015 103.93 104.06 101.05 101.89 76,315,064 -1.79(-1.73%)
Jan 05, 2015 104.47 104.89 103.19 103.68 57,873,244 -1.41(-1.34%)
Jan 02, 2015 106.09 106.53 104.17 105.09 52,210,740 -0.61(-0.58%)
Dec 31, 2014 106.74 105.70 105.70 105.70 40,390,352 -0.64(-0.60%)
Dec 30, 2014 106.73 107.13 106.27 106.33 27,153,648 -0.63(-0.59%)
Dec 29, 2014 106.59 107.25 106.57 106.96 31,338,432 +0.45(+0.42%)
Dec 26, 2014 106.16 106.77 106.09 106.51 20,667,774 +0.69(+0.65%)
Dec 24, 2014 105.70 105.82 105.82 105.82 21,701,578 +0.31(+0.29%)
Dec 23, 2014 106.03 106.03 105.15 105.51 38,901,692 +0.13(+0.13%)
Dec 22, 2014 104.93 105.38 104.58 105.38 30,720,056 +0.71(+0.68%)
Dec 19, 2014 104.45 105.18 104.00 104.67 55,709,428 +0.24(+0.23%)
Dec 18, 2014 104.28 104.53 103.41 104.43 61,687,812 +1.53(+1.49%)
Dec 17, 2014 100.04 102.99 99.91 102.90 79,928,272 +3.08(+3.09%)
Dec 16, 2014 99.76 101.53 99.50 99.82 71,388,072 -0.14(-0.14%)
Dec 15, 2014 101.47 101.89 99.62 99.96 75,368,360 -1.02(-1.01%)
Dec 12, 2014 102.22 102.11 100.88 100.98 50,909,080 -1.24(-1.21%)
Dec 11, 2014 102.30 103.59 102.00 102.22 40,903,148 +0.41(+0.40%)
Dec 10, 2014 103.65 104.02 101.73 101.82 51,555,836 -2.21(-2.12%)
Dec 09, 2014 101.20 104.11 101.01 104.03 59,801,472 +1.72(+1.68%)
Dec 08, 2014 103.23 104.20 101.98 102.31 36,671,172 -1.29(-1.25%)
Dec 05, 2014 103.22 103.75 102.96 103.60 34,375,676 +0.78(+0.75%)
Dec 04, 2014 103.16 103.26 102.31 102.83 32,523,380 -0.49(-0.48%)
Dec 03, 2014 102.36 103.62 102.13 103.32 33,110,752 +0.98(+0.96%)
Dec 02, 2014 101.23 102.68 101.22 102.34 36,136,904 +1.22(+1.20%)
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.