Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 122.76 122.76 122.76 0 -0.47(-0.38%)
Dec 29, 2016 123.16 124.04 122.61 123.23 23,411,852 +0.11(+0.09%)
Dec 28, 2016 124.62 124.70 122.74 123.12 24,946,324 -1.28(-1.02%)
Dec 27, 2016 124.02 124.99 124.00 124.40 14,908,224 +0.56(+0.45%)
Dec 23, 2016 123.84 123.84 123.84 0 +0.66(+0.53%)
Dec 22, 2016 124.32 124.49 122.72 123.19 38,154,164 -1.07(-0.86%)
Dec 21, 2016 124.98 125.22 124.21 124.26 25,607,234 -0.82(-0.65%)
Dec 20, 2016 124.46 125.30 124.20 125.08 35,020,908 +1.05(+0.85%)
Dec 19, 2016 123.34 124.38 123.22 124.02 36,831,048 +0.81(+0.65%)
Dec 16, 2016 123.62 124.68 122.96 123.22 43,401,564 -0.23(-0.18%)
Dec 15, 2016 122.73 124.33 122.36 123.44 45,604,708 +0.92(+0.75%)
Dec 14, 2016 123.68 124.50 122.22 122.53 50,644,108 -1.55(-1.25%)
Dec 13, 2016 124.69 125.16 123.52 124.08 35,982,028 +0.01(+0.01%)
Dec 12, 2016 125.07 125.63 123.76 124.07 38,148,472 -1.32(-1.06%)
Dec 09, 2016 125.47 125.84 124.89 125.39 37,848,208 +0.25(+0.20%)
Dec 08, 2016 123.53 125.30 123.12 125.15 54,074,076 +1.94(+1.57%)
Dec 07, 2016 122.02 123.46 121.65 123.21 35,091,764 +1.19(+0.97%)
Dec 06, 2016 121.05 122.31 120.34 122.02 30,616,356 +1.30(+1.08%)
Dec 05, 2016 119.64 120.88 119.57 120.72 30,367,622 +2.04(+1.72%)
Dec 02, 2016 118.71 119.19 118.33 118.67 26,531,938 -0.06(-0.05%)
Dec 01, 2016 119.90 120.17 118.12 118.74 43,913,188 -0.58(-0.49%)
Nov 30, 2016 120.51 120.66 119.22 119.32 35,617,700 -0.59(-0.49%)
Nov 29, 2016 120.14 120.66 119.76 119.91 30,873,226 -0.06(-0.05%)
Nov 28, 2016 121.46 121.48 119.81 119.97 35,846,232 -1.58(-1.30%)
Nov 25, 2016 121.24 121.58 121.07 121.55 14,751,018 +0.40(+0.33%)
Nov 23, 2016 121.15 121.15 121.15 0 +0.75(+0.63%)
Nov 22, 2016 119.80 120.49 119.37 120.40 43,724,096 +1.09(+0.91%)
Nov 21, 2016 119.05 119.67 118.41 119.31 35,614,840 +0.55(+0.47%)
Nov 18, 2016 118.48 118.85 118.13 118.76 45,643,340 +0.63(+0.53%)
Nov 17, 2016 117.81 118.61 117.63 118.13 46,957,080 +0.69(+0.59%)
Nov 16, 2016 117.18 117.86 116.98 117.44 46,674,648 -0.01(-0.01%)
Nov 15, 2016 116.82 117.76 116.32 117.45 42,657,448 +0.36(+0.31%)
Nov 14, 2016 116.91 118.09 116.40 117.09 89,976,320 +1.62(+1.40%)
Nov 11, 2016 113.35 115.79 112.92 115.47 105,462,128 +2.59(+2.30%)
Nov 10, 2016 112.66 113.69 111.17 112.87 92,029,560 +1.78(+1.60%)
Nov 09, 2016 107.05 111.36 107.03 111.10 85,384,200 +3.32(+3.08%)
Nov 08, 2016 107.25 108.30 106.72 107.78 28,857,350 +0.28(+0.26%)
Nov 07, 2016 106.98 107.72 106.72 107.50 34,866,408 +2.56(+2.44%)
Nov 04, 2016 104.53 105.98 104.30 104.93 38,867,140 +0.67(+0.64%)
Nov 03, 2016 105.09 105.38 104.15 104.26 25,056,824 -0.51(-0.48%)
Nov 02, 2016 105.95 106.07 104.61 104.77 32,916,504 -1.35(-1.27%)
Nov 01, 2016 107.58 107.61 105.42 106.12 37,661,692 -1.32(-1.22%)
Oct 31, 2016 107.14 107.56 106.80 107.43 22,404,070 +0.43(+0.40%)
Oct 28, 2016 107.26 107.91 106.75 107.01 39,127,924 -0.30(-0.28%)
Oct 27, 2016 108.90 108.92 107.06 107.31 32,566,308 -1.24(-1.14%)
Oct 26, 2016 108.89 109.69 108.30 108.55 27,546,446 -1.09(-0.99%)
Oct 25, 2016 110.43 110.60 109.34 109.64 18,155,384 -0.83(-0.75%)
Oct 24, 2016 110.64 111.16 110.11 110.46 17,010,116 +0.70(+0.64%)
Oct 21, 2016 109.03 110.03 108.88 109.76 23,266,616 -0.05(-0.05%)
Oct 20, 2016 109.83 110.61 109.17 109.82 22,595,816 -0.33(-0.30%)
Oct 19, 2016 109.85 110.56 109.25 110.14 20,379,952 +0.46(+0.42%)
Oct 18, 2016 110.17 110.22 109.39 109.68 21,130,050 +0.62(+0.57%)
Oct 17, 2016 109.32 109.56 108.94 109.06 18,875,082 -0.13(-0.12%)
Oct 14, 2016 110.03 110.46 109.16 109.18 27,084,004 -0.44(-0.41%)
Oct 13, 2016 109.69 110.07 108.90 109.63 29,009,794 -0.92(-0.83%)
Oct 12, 2016 110.69 111.16 110.18 110.54 22,291,910 -0.09(-0.08%)
Oct 11, 2016 112.47 112.52 110.01 110.63 35,219,668 -2.06(-1.83%)
Oct 10, 2016 111.36 113.09 112.02 112.69 23,692,812 +1.33(+1.20%)
Oct 07, 2016 112.46 112.71 110.81 111.36 31,692,556 -0.90(-0.80%)
Oct 06, 2016 112.19 112.43 111.35 112.26 20,882,076 -0.12(-0.11%)
Oct 05, 2016 112.14 113.04 112.10 112.37 26,818,884 +0.67(+0.60%)
Oct 04, 2016 112.44 112.70 111.19 111.70 28,741,386 -0.55(-0.49%)
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.