Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 103.23 103.87 102.94 103.39 36,443,088 +0.36(+0.35%)
May 27, 2016 102.09 103.03 103.03 103.03 23,653,498 +1.02(+1.00%)
May 26, 2016 102.28 102.50 101.82 102.01 16,854,442 -0.12(-0.11%)
May 25, 2016 101.86 102.40 101.66 102.13 29,460,846 +0.59(+0.58%)
May 24, 2016 100.07 101.79 100.03 101.54 45,738,672 +2.05(+2.06%)
May 23, 2016 99.59 100.14 99.34 99.49 26,386,058 -0.12(-0.12%)
May 20, 2016 98.25 99.60 98.20 99.60 41,605,624 +1.65(+1.68%)
May 19, 2016 98.03 98.69 97.09 97.95 40,985,860 -0.80(-0.81%)
May 18, 2016 97.82 99.49 97.81 98.75 40,007,264 +0.51(+0.52%)
May 17, 2016 99.68 100.17 97.79 98.24 51,918,500 -1.58(-1.59%)
May 16, 2016 98.82 100.26 98.78 99.82 30,407,268 +1.25(+1.27%)
May 13, 2016 98.95 99.74 98.32 98.57 27,263,130 -0.66(-0.66%)
May 12, 2016 99.96 100.23 98.44 99.23 38,707,036 -0.53(-0.53%)
May 11, 2016 100.78 100.93 99.67 99.76 26,253,830 -1.25(-1.24%)
May 10, 2016 100.39 101.05 99.85 101.01 20,728,288 +1.01(+1.01%)
May 09, 2016 99.72 100.59 99.45 100.00 26,056,658 +0.29(+0.29%)
May 06, 2016 98.71 99.73 98.48 99.71 28,361,174 +0.58(+0.59%)
May 05, 2016 99.93 100.09 98.98 99.13 29,184,830 -0.40(-0.40%)
May 04, 2016 99.78 100.68 99.23 99.52 34,217,772 -0.83(-0.82%)
May 03, 2016 101.19 101.19 99.73 100.35 42,187,640 -1.67(-1.64%)
May 02, 2016 101.44 102.05 100.85 102.02 24,338,562 +0.90(+0.89%)
Apr 29, 2016 101.60 102.00 100.44 101.12 37,022,904 -0.92(-0.90%)
Apr 28, 2016 102.73 103.39 101.76 102.04 29,055,148 -1.18(-1.14%)
Apr 27, 2016 102.92 103.43 102.40 103.22 27,094,736 +0.36(+0.35%)
Apr 26, 2016 102.19 102.97 101.74 102.86 33,974,088 +1.00(+0.98%)
Apr 25, 2016 102.31 102.41 101.42 101.86 18,205,358 -0.73(-0.71%)
Apr 22, 2016 101.57 102.66 101.57 102.59 32,358,604 +1.01(+0.99%)
Apr 21, 2016 102.01 102.42 101.28 101.58 22,838,726 -0.51(-0.50%)
Apr 20, 2016 101.94 102.68 101.56 102.09 23,828,526 +0.15(+0.15%)
Apr 19, 2016 102.05 102.60 101.49 101.94 25,831,996 +0.08(+0.08%)
Apr 18, 2016 100.67 101.94 100.57 101.86 21,597,524 +0.77(+0.76%)
Apr 15, 2016 100.60 101.26 100.56 101.09 23,554,472 +0.25(+0.25%)
Apr 14, 2016 100.92 101.32 100.58 100.84 28,406,840 -0.13(-0.12%)
Apr 13, 2016 99.41 101.08 99.35 100.97 45,082,848 +2.13(+2.16%)
Apr 12, 2016 97.81 99.05 97.48 98.84 27,869,554 +1.05(+1.08%)
Apr 11, 2016 98.66 99.38 97.77 97.79 28,744,216 -0.31(-0.31%)
Apr 08, 2016 98.54 98.96 97.66 98.09 29,088,980 +0.39(+0.40%)
Apr 07, 2016 98.33 98.78 97.21 97.71 37,035,784 -1.34(-1.35%)
Apr 06, 2016 97.93 99.14 97.62 99.05 31,320,204 +1.11(+1.13%)
Apr 05, 2016 98.33 98.76 97.85 97.94 36,167,368 -1.12(-1.13%)
Apr 04, 2016 99.71 100.08 98.98 99.06 23,947,274 -0.84(-0.84%)
Apr 01, 2016 98.54 99.99 98.43 99.90 33,348,778 +0.44(+0.44%)
Mar 31, 2016 99.32 99.94 99.20 99.46 31,755,424 +0.28(+0.28%)
Mar 30, 2016 99.69 99.90 98.94 99.18 39,620,236 +0.01(+0.01%)
Mar 29, 2016 96.23 99.20 95.99 99.17 51,997,864 +2.68(+2.78%)
Mar 28, 2016 96.58 96.90 95.79 96.49 23,464,710 +0.12(+0.12%)
Mar 24, 2016 95.51 96.38 96.38 96.38 34,397,576 +0.29(+0.30%)
Mar 23, 2016 97.58 97.63 96.02 96.09 43,649,492 -1.81(-1.85%)
Mar 22, 2016 97.50 98.32 97.23 97.90 26,328,454 -0.12(-0.12%)
Mar 21, 2016 98.10 98.54 97.77 98.01 33,351,280 -0.23(-0.24%)
Mar 18, 2016 97.49 98.55 97.43 98.25 40,735,336 +0.88(+0.90%)
Mar 17, 2016 95.90 97.79 95.31 97.37 46,538,328 +1.47(+1.53%)
Mar 16, 2016 94.77 96.20 94.77 95.90 42,328,608 +0.67(+0.71%)
Mar 15, 2016 96.10 96.16 95.04 95.23 38,219,900 -1.51(-1.56%)
Mar 14, 2016 96.69 97.11 96.27 96.73 27,245,446 -0.25(-0.26%)
Mar 11, 2016 95.72 97.10 95.60 96.98 37,513,820 +2.04(+2.14%)
Mar 10, 2016 96.00 96.35 93.94 94.95 54,136,328 -0.78(-0.81%)
Mar 09, 2016 95.57 95.91 95.07 95.73 28,588,184 +0.48(+0.51%)
Mar 08, 2016 97.06 97.06 95.14 95.24 51,530,204 -2.36(-2.41%)
Mar 07, 2016 96.10 97.69 96.10 97.60 43,208,680 +1.05(+1.09%)
Mar 04, 2016 95.97 97.09 95.61 96.55 42,596,588 +0.53(+0.55%)
Mar 03, 2016 95.06 96.04 94.94 96.02 31,473,552 +0.99(+1.05%)
Mar 02, 2016 93.93 95.09 93.76 95.03 27,817,986 +0.97(+1.03%)
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.