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 (%)
Jul 31, 2013 90.02 90.70 89.78 89.82 44,235,984 +0.15(+0.17%)
Jul 30, 2013 89.85 90.00 89.34 89.67 30,349,456 +0.08(+0.09%)
Jul 29, 2013 89.98 90.35 89.25 89.59 35,038,516 -0.63(-0.70%)
Jul 26, 2013 90.08 90.26 89.56 90.22 26,587,456 -0.36(-0.40%)
Jul 25, 2013 89.66 90.68 89.54 90.58 53,195,544 +0.82(+0.92%)
Jul 24, 2013 90.90 90.96 89.63 89.76 36,695,524 -0.75(-0.83%)
Jul 23, 2013 90.90 90.94 90.33 90.51 30,363,196 -0.06(-0.07%)
Jul 22, 2013 90.41 90.77 90.23 90.58 29,838,294 +0.19(+0.21%)
Jul 19, 2013 90.17 90.38 89.89 90.38 26,321,706 +0.14(+0.15%)
Jul 18, 2013 89.88 90.63 89.82 90.25 36,960,664 +0.65(+0.73%)
Jul 17, 2013 89.80 90.07 89.46 89.60 32,863,482 +0.29(+0.33%)
Jul 16, 2013 89.79 89.83 89.09 89.30 44,582,640 -0.45(-0.50%)
Jul 15, 2013 89.21 89.84 89.11 89.75 35,529,920 +0.78(+0.88%)
Jul 12, 2013 88.80 89.34 88.79 88.97 32,991,038 +0.18(+0.20%)
Jul 11, 2013 88.75 88.89 88.33 88.79 39,739,232 +1.03(+1.17%)
Jul 10, 2013 87.55 87.85 87.29 87.76 41,679,404 +0.24(+0.28%)
Jul 09, 2013 87.26 87.69 86.91 87.52 41,558,864 +0.81(+0.93%)
Jul 08, 2013 86.76 87.03 86.55 86.71 35,642,208 +0.35(+0.40%)
Jul 05, 2013 86.11 86.43 85.19 86.36 33,963,216 +1.20(+1.41%)
Jul 03, 2013 84.68 85.47 84.56 85.16 22,114,430 +0.17(+0.20%)
Jul 02, 2013 85.06 85.65 84.44 84.99 42,526,172 -0.06(-0.07%)
Jul 01, 2013 84.24 85.50 84.24 85.05 43,821,512 +1.36(+1.63%)
Jun 28, 2013 84.03 84.51 83.55 83.68 53,484,016 -0.48(-0.57%)
Jun 27, 2013 83.38 84.32 83.34 84.17 46,767,328 +1.29(+1.55%)
Jun 26, 2013 83.27 83.36 82.52 82.88 39,122,744 +0.39(+0.47%)
Jun 25, 2013 82.47 82.68 81.85 82.49 37,577,084 +0.79(+0.96%)
Jun 24, 2013 81.88 82.40 80.95 81.71 68,105,976 -1.09(-1.32%)
Jun 21, 2013 82.51 82.98 81.64 82.80 76,638,008 +0.25(+0.30%)
Jun 20, 2013 83.43 84.72 82.21 82.55 88,397,784 -2.24(-2.65%)
Jun 19, 2013 85.85 86.01 84.68 84.80 50,036,928 -1.05(-1.23%)
Jun 18, 2013 84.99 86.10 84.83 85.85 46,966,548 +1.00(+1.18%)
Jun 17, 2013 85.06 85.28 84.34 84.85 38,607,212 +0.55(+0.65%)
Jun 14, 2013 84.79 85.10 84.05 84.30 43,868,316 -0.66(-0.78%)
Jun 13, 2013 83.45 85.15 83.14 84.96 55,369,016 +1.48(+1.77%)
Jun 12, 2013 84.83 84.96 83.36 83.48 67,748,864 -0.84(-0.99%)
Jun 11, 2013 84.27 84.95 83.56 84.31 50,376,908 -0.92(-1.08%)
Jun 10, 2013 85.10 85.24 84.38 85.24 37,250,316 +0.52(+0.61%)
Jun 07, 2013 84.46 84.93 83.92 84.72 51,879,912 +0.65(+0.77%)
Jun 06, 2013 83.13 84.07 82.59 84.07 53,708,544 +0.88(+1.06%)
Jun 05, 2013 84.17 84.30 82.95 83.19 68,350,856 -1.08(-1.28%)
Jun 04, 2013 85.13 85.58 83.61 84.27 79,060,376 -0.91(-1.06%)
Jun 03, 2013 84.67 85.27 83.71 85.18 100,929,568 +0.80(+0.95%)
May 31, 2013 84.87 85.43 84.35 84.37 45,158,984 -0.94(-1.10%)
May 30, 2013 84.98 85.52 84.81 85.31 35,492,876 +0.57(+0.67%)
May 29, 2013 85.02 85.57 84.00 84.74 46,934,800 -0.79(-0.93%)
May 28, 2013 85.58 86.35 84.96 85.54 53,460,012 +1.10(+1.30%)
May 24, 2013 83.94 84.50 83.43 84.44 38,641,100 -0.02(-0.02%)
May 23, 2013 83.38 84.49 83.26 84.46 51,609,572 +0.10(+0.12%)
May 22, 2013 85.76 86.60 83.78 84.36 79,552,160 -1.25(-1.46%)
May 21, 2013 85.58 85.88 85.31 85.61 27,351,590 +0.02(+0.02%)
May 20, 2013 85.20 85.93 85.19 85.59 29,009,338 +0.14(+0.16%)
May 17, 2013 84.89 85.47 84.51 85.45 41,356,948 +0.95(+1.12%)
May 16, 2013 84.57 85.03 84.29 84.50 48,726,012 -0.22(-0.25%)
May 15, 2013 84.37 85.12 84.28 84.72 39,409,368 +1.24(+1.49%)
May 13, 2013 83.46 83.79 83.19 83.48 26,106,214 -0.06(-0.07%)
May 10, 2013 83.00 83.63 82.88 83.54 45,540,864 +0.63(+0.76%)
May 09, 2013 83.08 83.26 82.61 82.91 37,470,196 -0.28(-0.34%)
May 08, 2013 82.76 83.23 82.54 83.19 43,663,484 +0.24(+0.29%)
May 07, 2013 82.40 82.97 82.07 82.95 34,681,976 +0.67(+0.82%)
May 06, 2013 81.81 82.39 81.73 82.28 31,173,322 +0.53(+0.64%)
May 03, 2013 81.55 82.26 80.47 81.75 60,254,224 +1.28(+1.59%)
May 02, 2013 79.66 80.64 79.52 80.47 45,008,028 +1.26(+1.59%)
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.