Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.53 +1.89 (+0.90%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 111.89 113.13 111.39 112.61 33,738,560 +1.22(+1.10%)
Sep 29, 2016 112.98 113.00 111.24 111.39 29,093,020 -1.65(-1.46%)
Sep 28, 2016 112.37 113.11 111.58 113.04 21,180,188 +0.86(+0.77%)
Sep 27, 2016 111.67 112.31 111.34 112.17 16,840,284 +0.45(+0.41%)
Sep 26, 2016 112.24 112.57 111.60 111.72 22,089,058 -1.12(-0.99%)
Sep 23, 2016 113.52 113.81 112.84 112.84 28,888,150 -0.80(-0.71%)
Sep 22, 2016 112.77 113.74 112.71 113.65 40,136,512 +1.61(+1.44%)
Sep 21, 2016 110.83 112.08 110.39 112.04 34,048,204 +1.60(+1.45%)
Sep 20, 2016 111.39 111.41 110.44 110.44 18,667,994 -0.47(-0.42%)
Sep 19, 2016 110.59 111.70 110.29 110.91 25,220,968 +0.73(+0.67%)
Sep 16, 2016 110.34 110.27 109.48 110.17 35,328,224 -0.16(-0.15%)
Sep 15, 2016 109.11 110.47 108.95 110.34 33,238,462 +1.30(+1.19%)
Sep 14, 2016 109.19 109.82 108.75 109.03 33,785,128 +0.02(+0.02%)
Sep 13, 2016 110.36 110.45 108.39 109.02 52,576,088 -2.13(-1.92%)
Sep 12, 2016 109.12 111.18 109.02 111.15 36,949,060 +1.53(+1.39%)
Sep 09, 2016 112.27 112.30 109.59 109.62 59,991,832 -3.53(-3.12%)
Sep 08, 2016 113.29 113.38 112.81 113.16 17,990,620 -0.23(-0.20%)
Sep 07, 2016 112.62 113.41 112.54 113.38 19,719,526 +0.71(+0.63%)
Sep 06, 2016 112.94 112.99 112.08 112.68 15,164,620 +0.11(+0.10%)
Sep 02, 2016 112.12 112.57 112.57 112.57 25,531,608 +1.08(+0.97%)
Sep 01, 2016 111.51 111.78 110.32 111.49 25,399,884 +0.08(+0.07%)
Aug 31, 2016 111.91 111.97 110.80 111.41 32,334,268 -0.63(-0.56%)
Aug 30, 2016 111.96 112.26 111.55 112.05 15,518,463 +0.21(+0.19%)
Aug 29, 2016 111.45 112.26 111.42 111.84 15,498,814 +0.58(+0.52%)
Aug 26, 2016 111.61 112.48 110.57 111.26 29,569,932 -0.23(-0.20%)
Aug 25, 2016 110.86 111.83 110.85 111.48 18,826,956 +0.22(+0.20%)
Aug 24, 2016 112.06 112.33 111.00 111.27 23,816,028 -0.91(-0.81%)
Aug 23, 2016 111.76 112.53 111.76 112.18 23,823,982 +0.78(+0.70%)
Aug 22, 2016 110.92 111.51 110.60 111.40 18,725,364 +0.25(+0.23%)
Aug 19, 2016 111.00 111.27 110.55 111.15 19,222,800 +0.00(+0.00%)
Aug 18, 2016 110.37 111.18 110.34 111.15 17,963,736 +0.81(+0.74%)
Aug 17, 2016 110.70 110.75 109.69 110.34 22,818,154 -0.33(-0.29%)
Aug 16, 2016 111.28 111.31 110.54 110.66 22,390,918 -0.90(-0.81%)
Aug 15, 2016 110.72 111.82 110.69 111.57 24,384,014 +1.09(+0.99%)
Aug 12, 2016 110.15 110.72 109.97 110.47 13,550,561 +0.11(+0.10%)
Aug 11, 2016 110.33 110.66 109.91 110.36 23,386,170 +0.53(+0.48%)
Aug 10, 2016 110.64 110.84 109.53 109.84 21,165,698 -0.80(-0.72%)
Aug 09, 2016 110.55 110.87 110.43 110.64 13,812,233 +0.12(+0.11%)
Aug 08, 2016 110.62 111.07 110.33 110.52 16,176,706 -0.05(-0.05%)
Aug 05, 2016 109.70 110.83 109.37 110.57 31,681,482 +1.57(+1.44%)
Aug 04, 2016 108.90 109.57 108.73 109.00 19,385,700 +0.10(+0.09%)
Aug 03, 2016 107.92 108.94 107.68 108.90 19,719,020 +0.88(+0.81%)
Aug 02, 2016 109.54 109.59 107.68 108.02 31,733,412 -1.53(-1.39%)
Aug 01, 2016 109.58 110.03 108.89 109.55 38,450,828 +0.09(+0.08%)
Jul 29, 2016 109.14 110.08 108.54 109.46 33,478,204 +0.22(+0.20%)
Jul 28, 2016 109.29 109.61 108.97 109.24 18,289,958 -0.28(-0.26%)
Jul 27, 2016 109.40 109.82 108.81 109.52 23,298,856 +0.31(+0.28%)
Jul 26, 2016 108.67 109.37 108.42 109.22 21,620,944 +0.52(+0.48%)
Jul 25, 2016 108.63 108.91 108.28 108.69 15,144,077 -0.16(-0.15%)
Jul 22, 2016 108.11 109.08 107.91 108.85 19,683,572 +0.80(+0.74%)
Jul 21, 2016 108.50 109.03 107.81 108.05 21,033,728 -0.52(-0.47%)
Jul 20, 2016 108.09 108.89 107.53 108.56 24,763,408 +0.70(+0.65%)
Jul 19, 2016 108.28 108.47 107.53 107.86 21,825,388 -0.54(-0.50%)
Jul 18, 2016 108.07 108.81 107.89 108.40 19,264,458 +0.18(+0.17%)
Jul 15, 2016 108.39 108.53 107.84 108.22 26,387,688 +0.30(+0.28%)
Jul 14, 2016 108.76 108.78 107.86 107.92 21,385,494 +0.11(+0.10%)
Jul 13, 2016 108.79 108.84 107.54 107.81 31,018,894 -0.42(-0.39%)
Jul 12, 2016 107.59 108.87 107.44 108.24 48,833,716 +1.43(+1.34%)
Jul 11, 2016 106.29 107.07 106.20 106.81 29,843,312 +1.22(+1.16%)
Jul 08, 2016 104.20 105.86 103.19 105.59 41,991,536 +2.40(+2.33%)
Jul 07, 2016 103.27 103.96 102.53 103.19 22,982,246 +0.22(+0.21%)
Jul 06, 2016 101.75 103.08 101.54 102.97 27,294,674 +0.74(+0.73%)
Jul 05, 2016 103.42 103.64 101.67 102.23 32,635,182 -1.53(-1.47%)
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.