Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 108.81 109.76 108.22 109.14 33,577,020 +0.22(+0.20%)
Jul 28, 2016 108.97 109.29 108.65 108.92 18,343,944 -0.28(-0.26%)
Jul 27, 2016 109.08 109.50 108.49 109.20 23,367,626 +0.31(+0.28%)
Jul 26, 2016 108.35 109.05 108.10 108.89 21,684,760 +0.52(+0.48%)
Jul 25, 2016 108.31 108.59 107.96 108.37 15,188,777 -0.16(-0.15%)
Jul 22, 2016 107.80 108.76 107.59 108.53 19,741,672 +0.80(+0.74%)
Jul 21, 2016 108.18 108.71 107.50 107.73 21,095,812 -0.51(-0.47%)
Jul 20, 2016 107.77 108.57 107.22 108.25 24,836,502 +0.70(+0.65%)
Jul 19, 2016 107.96 108.15 107.21 107.54 21,889,810 -0.54(-0.50%)
Jul 18, 2016 107.75 108.49 107.57 108.08 19,321,320 +0.18(+0.17%)
Jul 15, 2016 108.07 108.21 107.52 107.90 26,465,576 +0.30(+0.28%)
Jul 14, 2016 108.44 108.46 107.54 107.61 21,448,616 +0.11(+0.10%)
Jul 13, 2016 108.47 108.53 107.23 107.50 31,110,450 -0.42(-0.39%)
Jul 12, 2016 107.27 108.55 107.12 107.92 48,977,856 +1.42(+1.34%)
Jul 11, 2016 105.97 106.76 105.89 106.50 29,931,400 +1.22(+1.16%)
Jul 08, 2016 103.89 105.55 102.88 105.28 42,115,480 +2.40(+2.33%)
Jul 07, 2016 102.96 103.66 102.23 102.88 23,050,080 +0.22(+0.21%)
Jul 06, 2016 101.45 102.77 101.24 102.67 27,375,238 +0.74(+0.73%)
Jul 05, 2016 103.12 103.33 101.36 101.93 32,731,648 -1.52(-1.47%)
Jul 01, 2016 103.14 103.45 103.45 103.45 27,218,400 +0.37(+0.36%)
Jun 30, 2016 101.42 103.12 100.92 103.08 47,932,136 +1.88(+1.86%)
Jun 29, 2016 100.14 101.35 99.99 101.20 37,955,968 +2.25(+2.27%)
Jun 28, 2016 98.30 99.41 98.23 98.95 46,887,632 +1.51(+1.55%)
Jun 27, 2016 99.58 99.58 96.99 97.44 66,391,748 -3.46(-3.43%)
Jun 24, 2016 100.36 102.22 99.96 100.90 83,595,688 -3.83(-3.66%)
Jun 23, 2016 103.83 104.81 103.75 104.73 33,694,156 +1.96(+1.91%)
Jun 22, 2016 103.37 103.89 102.64 102.77 30,365,560 -0.40(-0.39%)
Jun 21, 2016 103.41 103.47 102.50 103.17 38,711,968 -0.20(-0.19%)
Jun 20, 2016 103.82 104.40 103.37 103.37 31,476,790 +1.11(+1.09%)
Jun 17, 2016 102.57 103.03 101.92 102.26 33,570,156 -0.44(-0.43%)
Jun 16, 2016 101.95 102.73 101.21 102.70 40,493,560 -0.01(-0.01%)
Jun 15, 2016 103.00 103.60 102.62 102.71 26,979,646 +0.07(+0.07%)
Jun 14, 2016 102.55 103.20 101.91 102.63 38,221,944 -0.30(-0.29%)
Jun 13, 2016 103.68 104.16 102.73 102.93 40,599,484 -1.13(-1.08%)
Jun 10, 2016 104.52 104.79 103.72 104.06 36,459,552 -1.44(-1.36%)
Jun 09, 2016 105.74 105.74 105.15 105.49 26,144,946 -0.68(-0.64%)
Jun 08, 2016 105.48 106.36 105.48 106.17 31,229,682 +0.78(+0.74%)
Jun 07, 2016 105.15 105.77 104.86 105.39 23,464,576 +0.30(+0.29%)
Jun 06, 2016 104.07 105.41 104.01 105.09 30,052,244 +1.12(+1.08%)
Jun 03, 2016 104.42 104.42 103.10 103.97 32,049,568 -0.63(-0.60%)
Jun 02, 2016 103.54 104.60 103.43 104.60 25,984,110 +0.80(+0.77%)
Jun 01, 2016 102.75 103.95 102.58 103.80 29,899,864 +0.70(+0.68%)
May 31, 2016 102.94 103.58 102.65 103.10 36,544,844 +0.36(+0.35%)
May 27, 2016 101.81 102.74 102.74 102.74 23,719,546 +1.01(+1.00%)
May 26, 2016 102.00 102.22 101.54 101.73 16,901,504 -0.12(-0.11%)
May 25, 2016 101.58 102.11 101.38 101.84 29,543,110 +0.59(+0.58%)
May 24, 2016 99.79 101.50 99.76 101.25 45,866,388 +2.04(+2.06%)
May 23, 2016 99.31 99.86 99.07 99.21 26,459,734 -0.12(-0.12%)
May 20, 2016 97.98 99.33 97.93 99.33 41,721,800 +1.65(+1.68%)
May 19, 2016 97.76 98.41 96.82 97.68 41,100,304 -0.79(-0.81%)
May 18, 2016 97.55 99.21 97.53 98.47 40,118,976 +0.51(+0.52%)
May 17, 2016 99.41 99.89 97.51 97.96 52,063,472 -1.58(-1.59%)
May 16, 2016 98.55 99.98 98.50 99.54 30,492,174 +1.25(+1.27%)
May 13, 2016 98.67 99.46 98.04 98.29 27,339,256 -0.66(-0.66%)
May 12, 2016 99.68 99.95 98.17 98.95 38,815,120 -0.53(-0.53%)
May 11, 2016 100.50 100.65 99.40 99.48 26,327,138 -1.25(-1.24%)
May 10, 2016 100.11 100.77 99.58 100.72 20,786,166 +1.00(+1.01%)
May 09, 2016 99.44 100.31 99.18 99.72 26,129,416 +0.29(+0.29%)
May 06, 2016 98.44 99.45 98.20 99.43 28,440,366 +0.58(+0.59%)
May 05, 2016 99.65 99.81 98.71 98.85 29,266,322 -0.39(-0.40%)
May 04, 2016 99.50 100.40 98.95 99.25 34,313,316 -0.82(-0.82%)
May 03, 2016 100.90 100.91 99.45 100.07 42,305,440 -1.67(-1.64%)
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.