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 (%)
May 29, 2015 110.44 110.55 109.30 109.80 37,762,780 -0.67(-0.60%)
May 28, 2015 110.30 110.53 109.70 110.47 21,022,296 -0.10(-0.09%)
May 27, 2015 109.33 110.67 108.85 110.56 36,202,780 +1.34(+1.22%)
May 26, 2015 109.85 109.94 108.59 109.23 49,687,412 -1.05(-0.96%)
May 22, 2015 110.57 110.28 110.28 110.28 25,501,044 -0.48(-0.43%)
May 21, 2015 110.77 111.20 110.33 110.76 18,310,032 -0.12(-0.11%)
May 20, 2015 110.94 111.20 110.20 110.88 23,509,428 +0.20(+0.18%)
May 19, 2015 110.61 110.83 110.17 110.68 26,234,158 -0.15(-0.14%)
May 18, 2015 109.37 110.93 109.17 110.83 34,803,308 +1.24(+1.13%)
May 15, 2015 109.51 109.65 108.96 109.59 24,885,246 -0.12(-0.11%)
May 14, 2015 109.08 109.78 108.53 109.71 26,281,514 +1.16(+1.06%)
May 13, 2015 108.80 109.20 108.13 108.56 30,706,226 -0.00(-0.00%)
May 12, 2015 108.44 108.94 107.13 108.56 39,446,944 -0.20(-0.18%)
May 11, 2015 108.66 109.60 108.64 108.76 32,050,620 +0.06(+0.06%)
May 08, 2015 108.95 109.24 108.48 108.69 29,738,596 +0.81(+0.75%)
May 07, 2015 107.37 108.33 106.86 107.89 33,652,304 +0.41(+0.38%)
May 06, 2015 107.34 107.68 106.57 107.48 38,754,728 +0.37(+0.35%)
May 05, 2015 108.44 108.68 106.60 107.11 64,188,704 -1.38(-1.27%)
May 04, 2015 108.24 109.32 107.95 108.49 42,508,500 +0.39(+0.36%)
May 01, 2015 107.70 108.27 107.16 108.10 54,153,876 +0.70(+0.65%)
Apr 30, 2015 109.07 109.40 106.94 107.40 81,678,360 -2.32(-2.12%)
Apr 29, 2015 110.32 110.70 109.57 109.72 29,825,874 -1.20(-1.09%)
Apr 28, 2015 110.38 111.11 109.24 110.93 40,228,904 +0.61(+0.55%)
Apr 27, 2015 111.86 112.48 109.94 110.32 37,148,040 -1.23(-1.10%)
Apr 24, 2015 111.97 112.08 111.40 111.55 16,915,962 -0.37(-0.33%)
Apr 23, 2015 111.21 112.15 111.02 111.92 20,336,546 +0.51(+0.45%)
Apr 22, 2015 111.25 111.57 110.32 111.42 24,812,678 +0.17(+0.15%)
Apr 21, 2015 111.36 111.89 111.16 111.25 15,617,381 -0.11(-0.10%)
Apr 20, 2015 110.83 111.63 110.64 111.36 27,758,618 +1.08(+0.98%)
Apr 17, 2015 110.89 111.27 109.74 110.28 54,478,024 -1.82(-1.62%)
Apr 16, 2015 112.09 112.34 111.81 112.10 27,575,044 -0.06(-0.06%)
Apr 15, 2015 111.81 112.67 111.60 112.16 42,065,216 +0.78(+0.70%)
Apr 14, 2015 111.44 111.74 110.59 111.38 25,500,404 -0.03(-0.02%)
Apr 13, 2015 111.40 112.02 111.30 111.41 25,746,332 +0.07(+0.06%)
Apr 10, 2015 111.18 111.49 110.98 111.34 16,886,426 +0.53(+0.48%)
Apr 09, 2015 111.11 111.43 109.70 110.80 25,189,330 -0.40(-0.36%)
Apr 08, 2015 110.24 111.37 110.24 111.20 21,790,670 +0.95(+0.86%)
Apr 07, 2015 110.76 111.23 110.23 110.25 22,807,942 -0.71(-0.64%)
Apr 06, 2015 109.82 111.21 109.79 110.96 24,873,900 +0.49(+0.44%)
Apr 02, 2015 110.22 110.48 110.48 110.48 26,612,414 +0.20(+0.18%)
Apr 01, 2015 110.10 110.27 108.92 110.27 36,043,136 +0.05(+0.04%)
Mar 31, 2015 110.15 110.53 109.81 110.23 27,651,774 -0.36(-0.32%)
Mar 30, 2015 109.65 110.78 109.63 110.58 23,115,112 +1.48(+1.36%)
Mar 27, 2015 108.47 109.22 108.00 109.10 26,026,176 +0.69(+0.64%)
Mar 26, 2015 108.21 108.93 107.72 108.41 30,350,052 -0.13(-0.12%)
Mar 25, 2015 111.26 111.32 108.47 108.54 47,961,128 -2.66(-2.39%)
Mar 24, 2015 111.13 111.61 111.03 111.20 34,075,972 -0.03(-0.02%)
Mar 23, 2015 111.29 111.62 111.15 111.23 19,387,088 -0.10(-0.09%)
Mar 20, 2015 110.77 111.47 110.72 111.32 38,666,596 +0.97(+0.88%)
Mar 19, 2015 109.88 110.41 109.84 110.35 38,485,044 +0.21(+0.19%)
Mar 18, 2015 109.04 110.56 108.55 110.14 45,587,120 +0.88(+0.80%)
Mar 17, 2015 108.66 109.37 108.48 109.27 26,191,076 +0.29(+0.27%)
Mar 16, 2015 108.78 109.19 108.58 108.97 22,526,986 +0.64(+0.59%)
Mar 13, 2015 108.63 108.85 107.10 108.34 29,845,172 -0.39(-0.36%)
Mar 12, 2015 107.64 108.81 107.57 108.73 46,465,240 +1.78(+1.66%)
Mar 11, 2015 106.45 107.04 105.92 106.95 23,665,054 +0.65(+0.62%)
Mar 10, 2015 106.57 106.65 105.88 106.30 36,701,444 -1.24(-1.15%)
Mar 09, 2015 107.24 107.73 107.02 107.53 19,868,448 +0.47(+0.44%)
Mar 06, 2015 107.78 108.40 106.81 107.06 42,236,444 -1.37(-1.26%)
Mar 05, 2015 108.27 108.61 107.72 108.44 22,324,314 +0.32(+0.29%)
Mar 04, 2015 107.98 108.33 107.45 108.12 25,828,368 -0.33(-0.31%)
Mar 03, 2015 108.85 108.85 108.03 108.45 26,104,304 -0.64(-0.59%)
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.