iShares Russell 2000 Index Fund Historical Stock Prices

(ETF)
IWM 
$118.06
*  
0.09
0.08%
Get IWM Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading IWM now


Community Rating:
View:    IWM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  118.20  118.78  117.53  118.06 26,745,460
11/25/2014 118.22 118.78 117.53 118.06 26,745,660
11/24/2014 116.74 118.05 116.584 117.97 24,572,500
11/21/2014 118.08 118.12 116.16 116.58 43,240,310
11/20/2014 114.62 116.46 114.62 116.44 26,533,360
11/19/2014 116.25 116.25 114.37 115.15 38,254,340
11/18/2014 116.16 117.12 115.7499 116.39 33,464,400
11/17/2014 116.59 116.93 115.68 115.72 29,845,980
11/14/2014 116.94 117.21 116.37 116.69 23,321,190
11/13/2014 117.94 118.25 116.62 116.9 25,133,770
11/12/2014 116.69 118.08 116.66 117.9 34,592,310
11/11/2014 117.12 117.435 116.87 117.37 23,535,450
11/10/2014 116.68 117.31 116.46 117.29 29,368,110
11/07/2014 116.39 116.71 115.7 116.71 28,656,040
11/06/2014 115.98 116.53 115.56 116.53 31,715,250
11/05/2014 116.67 116.735 115.55 116.03 31,063,300
11/04/2014 115.9 116.5 115.28 115.82 37,343,040
11/03/2014 116.75 117.37 115.9 116.36 39,728,960
10/31/2014 116.91 116.96 115.875 116.56 53,127,230
10/30/2014 113.49 115.38 113.14 114.87 59,034,430
10/29/2014 114.36 114.89 112.98 113.9 67,133,400
10/28/2014 111.51 114.21 111.3 114.17 84,905,460
10/27/2014 110.42 111.09 109.51 111.01 31,110,010
10/24/2014 110.92 111.32 110.44 111.07 41,927,200
10/23/2014 110.04 111.58 109.77 110.88 60,774,890
10/22/2014 110.8 111.06 108.86 108.95 48,798,350
10/21/2014 109.33 110.59 109.01 110.53 44,745,550
10/20/2014 107.01 108.74 107 108.74 34,904,280
10/17/2014 109.16 109.22 107.04 107.48 70,919,430
10/16/2014 105.15 108.57 104.95 107.8 100,524,100
10/15/2014 104.19 107 103.54 106.6 117,491,100
10/14/2014 105.23 106.99 104.86 105.54 70,010,010
10/13/2014 104.84 106.11 103.86 104.32 72,032,300
10/10/2014 105.77 106.89 104.59 104.74 66,564,170
10/09/2014 108.89 108.9 106.01 106.03 60,772,800
10/08/2014 106.68 109.04 105.76 108.97 51,578,510
10/07/2014 108.02 108.5 106.85 106.92 40,266,980
10/06/2014 109.95 110.07 108.51 108.71 35,570,160
10/03/2014 109.75 110.32 109.08 109.65 44,032,980
10/02/2014 107.79 109.28 106.94 108.83 71,821,390
10/01/2014 109.29 109.39 107.43 107.8 88,621,110
09/30/2014 110.92 111.03 109.31 109.35 55,052,670
09/29/2014 109.82 111.35 109.72 111.03 30,444,800
09/26/2014 110.55 111.22 110.2 111.12 26,473,270
09/25/2014 111.73 111.83 109.75 110.13 49,722,580
09/24/2014 111.15 112.11 110.6 112.02 34,096,030
09/23/2014 111.9 112.62 111.19 111.32 51,525,630
09/22/2014 113.44 113.53 112.05 112.37 45,786,700
09/19/2014 115.89 115.91 113.61 113.97 51,954,770
09/18/2014 115.24 115.53 114.91 115.43 24,702,200
09/17/2014 114.49 115.47 114.19 114.73 45,542,630
09/16/2014 113.775 114.76 113.4 114.43 51,365,570
09/15/2014 115.36 115.4 113.705 114.11 41,644,410
09/12/2014 116.55 116.56 114.97 115.37 32,892,900
09/11/2014 115.17 116.73 115.14 116.61 27,073,910
09/10/2014 115.16 115.93 114.71 115.86 23,060,400
09/09/2014 116.36 116.39 115 115.18 36,390,100
09/08/2014 116.26 116.8 115.83 116.56 20,347,160
09/05/2014 115.78 116.42 115.17 116.38 26,929,890
09/04/2014 116.78 117.49 115.7202 116.01 26,522,000
09/03/2014 117.76 117.8 116.27 116.46 33,266,620
09/02/2014 116.98 117.5 116.5 117.2 38,816,040
08/29/2014 116.16 116.81 115.65 116.56 26,231,070
08/28/2014 116.03 116.23 115.51 115.91 22,817,530
08/27/2014 116.89 116.9448 116.29 116.51 19,070,100
08/26/2014 115.88 116.92 115.8 116.8 34,825,820
08/25/2014 115.96 116.41 115.32 115.75 27,808,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?