Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.22 +1.58 (+0.75%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 84.04 84.53 83.57 83.70 53,475,292 -0.48(-0.57%)
Jun 27, 2013 83.40 84.34 83.36 84.18 46,759,700 +1.29(+1.55%)
Jun 26, 2013 83.28 83.38 82.53 82.89 39,116,364 +0.39(+0.47%)
Jun 25, 2013 82.48 82.70 81.86 82.51 37,570,956 +0.79(+0.96%)
Jun 24, 2013 81.89 82.42 80.96 81.72 68,094,872 -1.09(-1.32%)
Jun 21, 2013 82.52 82.99 81.65 82.81 76,625,512 +0.25(+0.30%)
Jun 20, 2013 83.45 84.74 82.22 82.57 88,383,368 -2.24(-2.65%)
Jun 19, 2013 85.86 86.03 84.70 84.81 50,028,768 -1.05(-1.23%)
Jun 18, 2013 85.01 86.11 84.84 85.86 46,958,888 +1.00(+1.18%)
Jun 17, 2013 85.07 85.30 84.35 84.86 38,600,912 +0.55(+0.65%)
Jun 14, 2013 84.80 85.11 84.06 84.31 43,861,160 -0.66(-0.78%)
Jun 13, 2013 83.46 85.16 83.15 84.97 55,359,984 +1.48(+1.77%)
Jun 12, 2013 84.84 84.97 83.37 83.49 67,737,808 -0.84(-0.99%)
Jun 11, 2013 84.28 84.97 83.58 84.33 50,368,692 -0.92(-1.08%)
Jun 10, 2013 85.11 85.25 84.40 85.25 37,244,244 +0.52(+0.61%)
Jun 07, 2013 84.47 84.95 83.93 84.73 51,871,448 +0.65(+0.77%)
Jun 06, 2013 83.14 84.09 82.60 84.09 53,699,784 +0.88(+1.06%)
Jun 05, 2013 84.18 84.31 82.96 83.21 68,339,704 -1.08(-1.28%)
Jun 04, 2013 85.15 85.60 83.63 84.28 79,047,480 -0.91(-1.06%)
Jun 03, 2013 84.68 85.28 83.72 85.19 100,913,112 +0.80(+0.95%)
May 31, 2013 84.89 85.44 84.36 84.39 45,151,620 -0.94(-1.10%)
May 30, 2013 84.99 85.53 84.83 85.33 35,487,088 +0.57(+0.67%)
May 29, 2013 85.03 85.58 84.02 84.76 46,927,148 -0.79(-0.93%)
May 28, 2013 85.60 86.37 84.97 85.55 53,451,292 +1.10(+1.30%)
May 24, 2013 83.96 84.52 83.45 84.46 38,634,796 -0.02(-0.02%)
May 23, 2013 83.40 84.50 83.27 84.47 51,601,156 +0.10(+0.12%)
May 22, 2013 85.78 86.61 83.79 84.37 79,539,184 -1.25(-1.46%)
May 21, 2013 85.60 85.90 85.32 85.62 27,347,128 +0.02(+0.02%)
May 20, 2013 85.22 85.94 85.21 85.60 29,004,608 +0.14(+0.16%)
May 17, 2013 84.91 85.48 84.52 85.47 41,350,204 +0.95(+1.12%)
May 16, 2013 84.59 85.04 84.30 84.52 48,718,068 -0.22(-0.25%)
May 15, 2013 84.39 85.14 84.29 84.73 39,402,940 +1.24(+1.49%)
May 13, 2013 83.47 83.80 83.21 83.49 26,101,956 -0.06(-0.07%)
May 10, 2013 83.02 83.64 82.89 83.55 45,533,440 +0.63(+0.76%)
May 09, 2013 83.09 83.27 82.62 82.92 37,464,088 -0.28(-0.34%)
May 08, 2013 82.77 83.24 82.56 83.21 43,656,364 +0.24(+0.29%)
May 07, 2013 82.41 82.98 82.08 82.96 34,676,320 +0.67(+0.82%)
May 06, 2013 81.82 82.40 81.75 82.29 31,168,238 +0.53(+0.64%)
May 03, 2013 81.57 82.27 80.49 81.76 60,244,396 +1.28(+1.59%)
May 02, 2013 79.68 80.65 79.53 80.49 45,000,688 +1.26(+1.59%)
May 01, 2013 80.94 81.02 79.18 79.23 139,278,832 -1.97(-2.42%)
Apr 30, 2013 80.75 81.23 80.39 81.19 35,333,216 +0.46(+0.57%)
Apr 29, 2013 80.51 80.92 80.31 80.74 24,094,100 +0.58(+0.72%)
Apr 26, 2013 80.32 80.59 80.06 80.16 37,556,976 -0.43(-0.54%)
Apr 25, 2013 80.27 81.02 80.15 80.59 42,351,416 +0.53(+0.66%)
Apr 24, 2013 79.63 80.12 79.32 80.06 47,534,504 +0.41(+0.52%)
Apr 23, 2013 79.04 79.68 78.40 79.65 64,073,232 +1.24(+1.58%)
Apr 22, 2013 78.26 78.58 76.97 78.41 57,008,568 +0.22(+0.29%)
Apr 19, 2013 77.29 78.25 76.98 78.18 52,073,612 +0.89(+1.15%)
Apr 18, 2013 77.79 77.98 76.91 77.29 67,777,080 -0.43(-0.55%)
Apr 17, 2013 78.45 78.54 76.99 77.72 90,061,520 -1.38(-1.74%)
Apr 16, 2013 78.36 79.21 78.08 79.10 67,289,376 +1.35(+1.73%)
Apr 15, 2013 80.30 80.38 77.48 77.75 116,101,144 -3.05(-3.77%)
Apr 12, 2013 80.85 81.06 80.17 80.80 48,597,492 -0.33(-0.40%)
Apr 11, 2013 80.96 81.60 80.89 81.13 37,790,384 +0.11(+0.14%)
Apr 10, 2013 79.82 81.19 79.77 81.01 58,085,548 +1.44(+1.81%)
Apr 09, 2013 79.94 80.10 79.42 79.57 42,681,888 -0.23(-0.29%)
Apr 08, 2013 79.09 79.83 78.80 79.81 33,477,622 +0.66(+0.83%)
Apr 05, 2013 78.11 79.17 78.02 79.15 53,797,640 -0.16(-0.20%)
Apr 04, 2013 78.74 79.33 78.49 79.31 43,699,284 +0.67(+0.86%)
Apr 03, 2013 80.19 80.23 78.45 78.63 75,842,560 -1.25(-1.57%)
Apr 02, 2013 80.92 81.04 79.81 79.88 55,516,864 -0.50(-0.62%)
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.