Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 101.33 101.74 100.18 100.86 37,120,232 -0.92(-0.90%)
Apr 28, 2016 102.46 103.12 101.49 101.77 29,131,530 -1.17(-1.14%)
Apr 27, 2016 102.65 103.16 102.13 102.95 27,165,964 +0.36(+0.35%)
Apr 26, 2016 101.92 102.69 101.48 102.59 34,063,400 +0.99(+0.98%)
Apr 25, 2016 102.04 102.14 101.15 101.59 18,253,218 -0.73(-0.71%)
Apr 22, 2016 101.31 102.39 101.30 102.32 32,443,672 +1.00(+0.99%)
Apr 21, 2016 101.75 102.15 101.02 101.31 22,898,766 -0.51(-0.50%)
Apr 20, 2016 101.67 102.41 101.30 101.83 23,891,168 +0.15(+0.15%)
Apr 19, 2016 101.78 102.33 101.22 101.67 25,899,904 +0.08(+0.08%)
Apr 18, 2016 100.41 101.67 100.31 101.59 21,654,302 +0.76(+0.76%)
Apr 15, 2016 100.34 100.99 100.30 100.83 23,616,394 +0.25(+0.25%)
Apr 14, 2016 100.66 101.06 100.32 100.58 28,481,520 -0.13(-0.13%)
Apr 13, 2016 99.15 100.81 99.09 100.70 45,201,364 +2.13(+2.16%)
Apr 12, 2016 97.55 98.79 97.23 98.58 27,942,820 +1.05(+1.08%)
Apr 11, 2016 98.40 99.12 97.51 97.53 28,819,780 -0.30(-0.31%)
Apr 08, 2016 98.28 98.70 97.41 97.84 29,165,452 +0.39(+0.40%)
Apr 07, 2016 98.07 98.53 96.96 97.45 37,133,148 -1.34(-1.35%)
Apr 06, 2016 97.67 98.88 97.36 98.79 31,402,542 +1.10(+1.13%)
Apr 05, 2016 98.07 98.50 97.59 97.68 36,262,448 -1.12(-1.13%)
Apr 04, 2016 99.45 99.82 98.72 98.80 24,010,230 -0.83(-0.84%)
Apr 01, 2016 98.28 99.73 98.17 99.64 33,436,448 +0.44(+0.44%)
Mar 31, 2016 99.06 99.67 98.94 99.20 31,838,906 +0.28(+0.28%)
Mar 30, 2016 99.43 99.64 98.68 98.92 39,724,392 +0.01(+0.01%)
Mar 29, 2016 95.98 98.94 95.74 98.91 52,134,560 +2.67(+2.78%)
Mar 28, 2016 96.33 96.64 95.54 96.24 23,526,396 +0.12(+0.12%)
Mar 24, 2016 95.26 96.12 96.12 96.12 34,488,004 +0.29(+0.30%)
Mar 23, 2016 97.32 97.37 95.76 95.84 43,764,240 -1.81(-1.85%)
Mar 22, 2016 97.25 98.06 96.97 97.64 26,397,668 -0.12(-0.12%)
Mar 21, 2016 97.84 98.28 97.52 97.76 33,438,956 -0.23(-0.24%)
Mar 18, 2016 97.24 98.29 97.18 97.99 40,842,424 +0.88(+0.90%)
Mar 17, 2016 95.65 97.53 95.06 97.11 46,660,668 +1.47(+1.53%)
Mar 16, 2016 94.52 95.95 94.52 95.65 42,439,884 +0.67(+0.71%)
Mar 15, 2016 95.84 95.91 94.79 94.98 38,320,372 -1.50(-1.56%)
Mar 14, 2016 96.43 96.85 96.01 96.48 27,317,070 -0.25(-0.26%)
Mar 11, 2016 95.47 96.85 95.35 96.73 37,612,436 +2.03(+2.14%)
Mar 10, 2016 95.75 96.09 93.70 94.70 54,278,644 -0.78(-0.81%)
Mar 09, 2016 95.32 95.66 94.83 95.48 28,663,338 +0.48(+0.51%)
Mar 08, 2016 96.81 96.81 94.89 95.00 51,665,668 -2.35(-2.41%)
Mar 07, 2016 95.84 97.44 95.84 97.35 43,322,268 +1.05(+1.09%)
Mar 04, 2016 95.72 96.84 95.36 96.30 42,708,568 +0.53(+0.55%)
Mar 03, 2016 94.81 95.79 94.69 95.77 31,556,292 +0.99(+1.05%)
Mar 02, 2016 93.68 94.84 93.51 94.78 27,891,116 +0.97(+1.03%)
Mar 01, 2016 92.63 93.81 92.14 93.81 40,731,196 +1.98(+2.15%)
Feb 29, 2016 92.20 93.00 91.83 91.84 35,804,508 -0.41(-0.45%)
Feb 26, 2016 92.13 92.50 91.81 92.25 30,732,848 +0.58(+0.63%)
Feb 25, 2016 91.00 91.72 90.64 91.67 25,289,978 +0.83(+0.92%)
Feb 24, 2016 89.06 91.02 88.49 90.84 41,279,272 +0.87(+0.96%)
Feb 23, 2016 90.51 90.73 89.89 89.97 33,394,982 -0.83(-0.92%)
Feb 22, 2016 90.60 91.20 90.51 90.80 32,288,562 +1.00(+1.12%)
Feb 19, 2016 89.01 89.90 88.60 89.80 36,269,936 +0.45(+0.50%)
Feb 18, 2016 89.85 89.97 88.99 89.35 39,194,360 -0.43(-0.48%)
Feb 17, 2016 89.01 90.37 88.98 89.78 45,791,248 +1.39(+1.57%)
Feb 16, 2016 87.42 88.59 86.91 88.40 43,474,264 +2.05(+2.37%)
Feb 12, 2016 85.52 86.35 86.35 86.35 44,852,248 +1.61(+1.90%)
Feb 11, 2016 84.11 85.29 83.71 84.74 64,779,364 -0.93(-1.09%)
Feb 10, 2016 86.22 87.54 85.53 85.67 47,751,168 +0.04(+0.05%)
Feb 09, 2016 85.04 86.83 84.95 85.63 62,470,784 -0.58(-0.67%)
Feb 08, 2016 86.73 86.73 84.88 86.21 68,343,576 -1.44(-1.64%)
Feb 05, 2016 89.71 89.79 87.57 87.65 59,695,128 -2.47(-2.74%)
Feb 04, 2016 89.40 91.16 89.37 90.11 57,251,992 +0.35(+0.39%)
Feb 03, 2016 90.35 90.36 87.74 89.77 61,802,076 +0.12(+0.13%)
Feb 02, 2016 90.59 90.71 89.19 89.65 44,398,252 -1.98(-2.16%)
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.