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 (%)
Feb 29, 2016 92.18 92.99 91.82 91.82 35,810,352 -0.41(-0.45%)
Feb 26, 2016 92.12 92.49 91.80 92.24 30,737,862 +0.58(+0.63%)
Feb 25, 2016 90.98 91.71 90.63 91.65 25,294,104 +0.83(+0.92%)
Feb 24, 2016 89.04 91.01 88.47 90.82 41,286,008 +0.87(+0.96%)
Feb 23, 2016 90.49 90.72 89.88 89.96 33,400,432 -0.83(-0.92%)
Feb 22, 2016 90.58 91.18 90.49 90.79 32,293,832 +1.00(+1.11%)
Feb 19, 2016 88.99 89.88 88.59 89.79 36,275,852 +0.45(+0.50%)
Feb 18, 2016 89.84 89.95 88.97 89.34 39,200,756 -0.43(-0.48%)
Feb 17, 2016 89.00 90.36 88.96 89.77 45,798,720 +1.39(+1.57%)
Feb 16, 2016 87.41 88.58 86.90 88.38 43,481,356 +2.05(+2.37%)
Feb 12, 2016 85.50 86.34 86.34 86.34 44,859,568 +1.61(+1.90%)
Feb 11, 2016 84.09 85.27 83.70 84.73 64,789,936 -0.93(-1.09%)
Feb 10, 2016 86.21 87.52 85.52 85.66 47,758,960 +0.04(+0.05%)
Feb 09, 2016 85.03 86.82 84.93 85.61 62,480,980 -0.58(-0.67%)
Feb 08, 2016 86.71 86.71 84.86 86.19 68,354,728 -1.44(-1.64%)
Feb 05, 2016 89.70 89.78 87.56 87.63 59,704,868 -2.47(-2.74%)
Feb 04, 2016 89.38 91.14 89.36 90.10 57,261,336 +0.35(+0.39%)
Feb 03, 2016 90.33 90.34 87.72 89.75 61,812,160 +0.12(+0.13%)
Feb 02, 2016 90.57 90.70 89.18 89.63 44,405,496 -1.98(-2.16%)
Feb 01, 2016 91.30 92.15 90.50 91.61 37,600,776 -0.42(-0.46%)
Jan 29, 2016 89.42 92.05 89.35 92.03 47,262,716 +2.92(+3.28%)
Jan 28, 2016 89.88 90.23 88.68 89.11 46,931,464 -0.02(-0.02%)
Jan 27, 2016 89.91 90.81 88.54 89.12 53,653,008 -1.24(-1.37%)
Jan 26, 2016 88.95 90.64 88.65 90.37 37,307,920 +1.77(+2.00%)
Jan 25, 2016 90.05 90.35 88.36 88.59 39,173,644 -2.02(-2.22%)
Jan 22, 2016 89.97 90.82 89.50 90.61 51,526,724 +2.16(+2.45%)
Jan 21, 2016 88.79 90.20 87.94 88.45 73,605,960 -0.21(-0.23%)
Jan 20, 2016 87.09 89.67 84.97 88.65 105,582,128 +0.37(+0.42%)
Jan 19, 2016 90.34 90.46 87.36 88.28 57,489,876 -1.21(-1.35%)
Jan 15, 2016 88.56 89.49 89.49 89.49 95,944,632 -1.47(-1.62%)
Jan 14, 2016 90.15 91.81 88.66 90.97 77,443,712 +1.24(+1.38%)
Jan 13, 2016 92.88 93.33 89.07 89.72 78,964,104 -2.98(-3.21%)
Jan 12, 2016 93.16 93.84 91.12 92.70 60,070,588 +0.28(+0.30%)
Jan 11, 2016 93.15 93.66 91.45 92.42 52,726,412 -0.40(-0.43%)
Jan 08, 2016 94.63 95.19 92.66 92.83 67,460,896 -1.63(-1.72%)
Jan 07, 2016 95.39 96.09 94.29 94.45 58,701,576 -2.59(-2.67%)
Jan 06, 2016 97.16 97.96 96.53 97.04 39,788,380 -1.50(-1.52%)
Jan 05, 2016 98.69 98.84 97.92 98.55 31,602,608 +0.21(+0.22%)
Jan 04, 2016 98.87 99.06 97.50 98.33 74,555,576 -2.33(-2.32%)
Dec 31, 2015 101.50 100.66 100.66 100.66 44,211,128 -1.27(-1.25%)
Dec 30, 2015 102.84 103.11 101.90 101.93 23,799,278 -1.04(-1.01%)
Dec 29, 2015 102.33 103.05 101.96 102.97 25,548,132 +1.10(+1.08%)
Dec 28, 2015 101.88 101.96 100.96 101.87 24,753,232 -0.47(-0.46%)
Dec 24, 2015 102.29 102.34 102.34 102.34 14,958,484 +0.19(+0.19%)
Dec 23, 2015 101.39 102.31 101.21 102.15 33,270,092 +1.27(+1.26%)
Dec 22, 2015 100.25 101.03 99.49 100.88 31,583,036 +0.92(+0.92%)
Dec 21, 2015 99.83 100.24 99.23 99.96 29,749,264 +0.75(+0.75%)
Dec 18, 2015 100.27 100.47 99.18 99.21 56,042,476 -1.54(-1.53%)
Dec 17, 2015 102.27 102.29 100.54 100.75 46,412,724 -1.09(-1.07%)
Dec 16, 2015 101.00 102.03 100.42 101.84 50,052,252 +1.53(+1.53%)
Dec 15, 2015 99.44 100.53 99.32 100.31 54,239,808 +1.42(+1.44%)
Dec 14, 2015 99.56 100.02 98.16 98.89 59,977,124 -0.71(-0.71%)
Dec 11, 2015 100.81 100.87 99.26 99.60 59,112,980 -2.27(-2.23%)
Dec 10, 2015 101.36 102.42 101.15 101.87 35,145,544 +0.34(+0.33%)
Dec 09, 2015 102.37 103.39 101.10 101.53 47,167,412 -1.15(-1.12%)
Dec 08, 2015 103.25 103.24 101.87 102.68 34,770,884 -0.57(-0.55%)
Dec 07, 2015 104.70 104.72 102.81 103.25 33,283,012 -1.58(-1.50%)
Dec 04, 2015 103.77 104.95 103.54 104.82 36,708,572 +1.05(+1.01%)
Dec 03, 2015 105.84 106.31 103.36 103.77 44,364,532 -1.78(-1.69%)
Dec 02, 2015 106.56 106.83 105.42 105.55 24,974,976 -1.15(-1.08%)
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.