Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 110.64 110.76 109.85 110.35 44,840,608 +0.51(+0.47%)
Jun 29, 2015 111.92 112.31 109.69 109.84 55,695,204 -2.85(-2.53%)
Jun 26, 2015 113.22 113.43 112.09 112.69 43,243,736 -0.31(-0.27%)
Jun 25, 2015 113.44 113.50 112.46 113.00 27,268,862 -0.06(-0.05%)
Jun 24, 2015 113.80 114.09 112.89 113.06 29,911,846 -0.96(-0.84%)
Jun 23, 2015 113.73 114.09 113.48 114.02 26,451,516 +0.24(+0.21%)
Jun 22, 2015 113.50 113.87 113.43 113.78 28,545,642 +0.78(+0.69%)
Jun 19, 2015 112.97 113.27 112.78 113.01 26,375,066 -0.05(-0.05%)
Jun 18, 2015 112.09 113.33 112.06 113.06 44,852,420 +1.49(+1.34%)
Jun 17, 2015 112.02 112.21 111.33 111.56 36,734,580 -0.17(-0.15%)
Jun 16, 2015 110.81 111.94 110.77 111.73 37,110,808 +0.79(+0.71%)
Jun 15, 2015 110.58 111.19 109.54 110.95 34,642,960 -0.35(-0.32%)
Jun 12, 2015 111.29 111.50 110.87 111.30 26,677,926 -0.34(-0.30%)
Jun 11, 2015 111.51 111.84 111.28 111.64 19,788,268 +0.28(+0.25%)
Jun 10, 2015 110.42 111.79 110.35 111.35 48,156,572 +1.37(+1.25%)
Jun 09, 2015 110.22 110.35 109.15 109.98 27,073,552 -0.34(-0.30%)
Jun 08, 2015 110.73 111.03 110.10 110.32 21,269,136 -0.51(-0.46%)
Jun 05, 2015 109.80 110.94 109.01 110.83 41,440,856 +0.80(+0.72%)
Jun 04, 2015 110.55 111.03 109.67 110.04 29,214,170 -1.11(-1.00%)
Jun 03, 2015 110.27 111.30 109.97 111.15 34,819,952 +1.10(+1.00%)
Jun 02, 2015 109.42 110.75 109.14 110.05 33,352,164 +0.21(+0.19%)
Jun 01, 2015 110.20 110.39 108.75 109.84 40,335,240 +0.34(+0.32%)
May 29, 2015 110.13 110.24 108.99 109.50 37,868,232 -0.66(-0.60%)
May 28, 2015 109.99 110.22 109.39 110.16 21,081,000 -0.10(-0.09%)
May 27, 2015 109.03 110.36 108.54 110.26 36,303,876 +1.33(+1.22%)
May 26, 2015 109.54 109.63 108.29 108.92 49,826,164 -1.05(-0.96%)
May 22, 2015 110.27 109.97 109.97 109.97 25,572,256 -0.48(-0.43%)
May 21, 2015 110.46 110.89 110.02 110.45 18,361,162 -0.12(-0.11%)
May 20, 2015 110.63 110.89 109.89 110.58 23,575,078 +0.20(+0.18%)
May 19, 2015 110.30 110.52 109.87 110.37 26,307,416 -0.15(-0.14%)
May 18, 2015 109.06 110.62 108.86 110.52 34,900,496 +1.24(+1.13%)
May 15, 2015 109.20 109.35 108.66 109.28 24,954,736 -0.12(-0.11%)
May 14, 2015 108.78 109.47 108.22 109.41 26,354,904 +1.15(+1.07%)
May 13, 2015 108.50 108.90 107.83 108.25 30,791,972 -0.01(-0.00%)
May 12, 2015 108.14 108.64 106.83 108.26 39,557,100 -0.19(-0.18%)
May 11, 2015 108.36 109.29 108.34 108.45 32,140,120 +0.06(+0.06%)
May 08, 2015 108.65 108.93 108.18 108.39 29,821,640 +0.80(+0.75%)
May 07, 2015 107.07 108.03 106.56 107.59 33,746,276 +0.41(+0.38%)
May 06, 2015 107.04 107.38 106.27 107.18 38,862,948 +0.37(+0.35%)
May 05, 2015 108.14 108.38 106.31 106.81 64,367,952 -1.38(-1.27%)
May 04, 2015 107.94 109.02 107.64 108.19 42,627,204 +0.39(+0.36%)
May 01, 2015 107.40 107.97 106.86 107.80 54,305,100 +0.70(+0.65%)
Apr 30, 2015 108.76 109.10 106.64 107.10 81,906,440 -2.32(-2.12%)
Apr 29, 2015 110.01 110.39 109.27 109.42 29,909,160 -1.20(-1.09%)
Apr 28, 2015 110.07 110.81 108.93 110.62 40,341,240 +0.61(+0.55%)
Apr 27, 2015 111.55 112.17 109.63 110.01 37,251,776 -1.23(-1.10%)
Apr 24, 2015 111.65 111.77 111.09 111.24 16,963,200 -0.37(-0.33%)
Apr 23, 2015 110.90 111.83 110.71 111.61 20,393,334 +0.50(+0.45%)
Apr 22, 2015 110.94 111.26 110.01 111.11 24,881,966 +0.17(+0.15%)
Apr 21, 2015 111.05 111.58 110.85 110.94 15,660,992 -0.11(-0.10%)
Apr 20, 2015 110.52 111.32 110.33 111.05 27,836,132 +1.08(+0.98%)
Apr 17, 2015 110.58 110.96 109.44 109.97 54,630,152 -1.81(-1.62%)
Apr 16, 2015 111.78 112.03 111.50 111.79 27,652,046 -0.06(-0.06%)
Apr 15, 2015 111.50 112.36 111.29 111.85 42,182,684 +0.78(+0.70%)
Apr 14, 2015 111.13 111.43 110.28 111.07 25,571,612 -0.03(-0.02%)
Apr 13, 2015 111.09 111.71 110.99 111.10 25,818,226 +0.07(+0.06%)
Apr 10, 2015 110.87 111.18 110.67 111.03 16,933,580 +0.53(+0.48%)
Apr 09, 2015 110.80 111.12 109.39 110.50 25,259,670 -0.40(-0.36%)
Apr 08, 2015 109.93 111.06 109.93 110.89 21,851,518 +0.95(+0.86%)
Apr 07, 2015 110.45 110.92 109.92 109.95 22,871,632 -0.71(-0.64%)
Apr 06, 2015 109.52 110.90 109.49 110.66 24,943,360 +0.49(+0.44%)
Apr 02, 2015 109.91 110.17 110.17 110.17 26,686,730 +0.20(+0.18%)
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.