iShares Russell 2000 Index Fund Historical Stock Prices

(ETF)
IWM 
$107.8
*  
1.55
1.42%
Get IWM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading IWM now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  109.28  109.39  107.43  107.80 88,624,931
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
08/22/2014 115.04 115.63 114.61 115.21 30,099,700
08/21/2014 114.88 115.4 113.84 115.2 33,001,670
08/20/2014 114.85 115.22 114.41 114.95 26,255,280
08/19/2014 115.13 115.73 115.06 115.44 22,691,490
08/18/2014 114.5 115.135 114.09 115.04 33,286,760
08/15/2014 114.45 114.45 112.26 113.39 53,713,840
08/14/2014 113.52 113.73 113.23 113.61 20,867,140
08/13/2014 112.92 113.65 112.7 113.44 23,120,890
08/12/2014 112.94 113.47 112.04 112.56 31,188,360
08/11/2014 112.89 114.22 112.62 113.34 31,000,750
08/08/2014 111.33 112.4 110.9923 112.27 32,651,100
08/07/2014 112.09 112.52 110.77 111.19 40,839,470
08/06/2014 110.67 112.47 110.63 111.731 33,653,180
08/05/2014 111.11 112.23 110.56 111.38 44,367,760
08/04/2014 111.16 111.795 109.89 111.66 34,617,650
08/01/2014 111.16 111.7 109.86 110.68 67,805,320
07/31/2014 112.63 112.99 111.05 111.1899 61,485,310
07/30/2014 114.18 114.31 113.31 113.79 30,219,040
07/29/2014 113.39 114.11 113.03 113.34 30,562,930
07/28/2014 113.86 113.88 112.23 113.03 37,366,930
07/25/2014 113.77 114.01 113.21 113.6 46,513,590
07/24/2014 115.22 115.65 114.34 114.64 31,883,420
07/23/2014 115.01 115.44 114.51 114.865 26,414,070
07/22/2014 114.47 115.25 114.19 114.73 31,323,640
07/21/2014 113.51 113.99 113.01 113.77 32,720,470
07/18/2014 112.69 114.45 112.46 114.23 46,164,140
07/17/2014 113.52 114.266 112.2 112.48 62,154,000
07/16/2014 115.05 115.09 113.82 114.24 63,418,340
07/15/2014 115.56 116 113.87 114.55 49,533,350
07/14/2014 116.42 116.46 115.4 115.69 28,822,440
07/11/2014 115.18 115.38 114.51 115.1 33,919,410
07/10/2014 114.13 116.05 113.97 115.25 50,826,750
07/09/2014 116.67 117.09 116.02 116.49 27,891,670
07/08/2014 117.51 117.7 115.7 116.34 52,537,430
07/07/2014 119.44 119.47 117.7 117.77 32,260,640
07/03/2014 119.58 119.91 119.25 119.82 15,933,940
07/02/2014 119.56 119.96 118.89 119.1 30,796,670
07/01/2014 119.26 120.97 119.2 120.02 65,696,740
06/30/2014 118.16 118.88 117.83 118.81 34,191,910
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?