ISHARES RUSSELL 2000 ETF (NY: IWM)
122.96 USD  +0.67 (+0.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 122.45 123.67 122.22 122.96 31,812,747 +0.67(+0.55%)
Jul 30, 2015 121.63 122.44 121.01 122.29 29,382,640 +0.35(+0.29%)
Jul 29, 2015 121.36 122.33 120.97 121.94 32,411,227 +0.34(+0.28%)
Jul 28, 2015 120.92 121.81 119.34 121.60 53,474,750 +1.03(+0.85%)
Jul 27, 2015 121.13 121.32 120.27 120.57 35,627,007 -1.01(-0.83%)
Jul 24, 2015 123.48 123.71 121.49 121.58 39,533,027 -1.99(-1.61%)
Jul 23, 2015 124.99 125.39 123.30 123.57 39,711,545 -1.38(-1.10%)
Jul 22, 2015 124.08 125.09 123.88 124.95 20,652,739 +0.46(+0.37%)
Jul 21, 2015 125.07 125.80 124.11 124.49 28,118,116 -0.59(-0.47%)
Jul 20, 2015 125.78 125.86 124.76 125.08 23,271,055 -0.68(-0.54%)
Jul 17, 2015 126.31 126.38 125.36 125.76 24,739,898 -0.55(-0.44%)
Jul 16, 2015 126.11 126.74 125.99 126.31 33,568,240 +0.75(+0.60%)
Jul 15, 2015 126.31 126.48 125.28 125.56 22,209,656 -0.67(-0.53%)
Jul 14, 2015 125.46 126.50 125.40 126.23 21,008,043 +0.70(+0.56%)
Jul 13, 2015 124.77 125.64 124.75 125.53 21,348,426 +1.40(+1.13%)
Jul 10, 2015 123.84 124.34 123.36 124.13 28,735,789 +1.70(+1.39%)
Jul 09, 2015 123.35 123.53 122.27 122.43 29,770,270 +0.44(+0.36%)
Jul 08, 2015 122.80 123.35 121.28 121.99 40,723,642 -1.89(-1.53%)
Jul 07, 2015 123.88 123.99 121.53 123.88 39,346,202 +0.14(+0.11%)
Jul 06, 2015 122.94 124.51 122.82 123.74 27,849,090 -0.04(-0.03%)
Jul 02, 2015 123.78 123.78 123.78 0 -1.45(-1.16%)
Jul 01, 2015 125.77 126.16 124.06 125.23 28,627,349 +0.37(+0.30%)
Jun 30, 2015 125.18 125.32 124.29 124.86 39,631,251 +0.58(+0.47%)
Jun 29, 2015 126.63 127.07 124.11 124.28 49,224,814 -3.22(-2.53%)
Jun 26, 2015 128.10 128.34 126.82 127.50 38,219,897 -0.35(-0.27%)
Jun 25, 2015 128.35 128.42 127.25 127.85 24,100,905 -0.07(-0.05%)
Jun 24, 2015 128.76 129.10 127.73 127.92 26,436,839 -1.09(-0.84%)
Jun 23, 2015 128.68 129.09 128.40 129.01 23,378,512 +0.27(+0.21%)
Jun 22, 2015 128.42 128.84 128.34 128.74 25,229,354 +0.88(+0.69%)
Jun 19, 2015 127.82 128.16 127.60 127.86 23,310,943 -0.06(-0.05%)
Jun 18, 2015 126.82 128.23 126.74 127.92 39,641,691 +1.69(+1.34%)
Jun 17, 2015 126.74 126.96 125.97 126.23 32,466,943 -0.19(-0.15%)
Jun 16, 2015 125.38 126.65 125.33 126.42 32,799,465 +0.89(+0.71%)
Jun 15, 2015 125.11 125.80 123.94 125.53 30,618,318 -0.40(-0.32%)
Jun 12, 2015 125.92 126.15 125.44 125.93 23,578,621 -0.38(-0.30%)
Jun 11, 2015 126.17 126.52 125.96 126.31 17,489,367 +0.32(+0.25%)
Jun 10, 2015 124.93 126.48 124.85 125.99 42,561,985 +1.55(+1.25%)
Jun 09, 2015 124.71 124.86 123.50 124.44 23,928,283 -0.38(-0.30%)
Jun 08, 2015 125.28 125.62 124.57 124.82 18,798,197 -0.58(-0.46%)
Jun 05, 2015 124.23 125.52 123.34 125.40 36,626,467 +0.90(+0.72%)
Jun 04, 2015 125.08 125.62 124.08 124.50 25,820,217 -1.26(-1.00%)
Jun 03, 2015 124.76 125.93 124.42 125.76 30,774,748 +1.24(+1.00%)
Jun 02, 2015 123.80 125.31 123.48 124.52 29,477,478 +0.24(+0.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here