iShares Russell 2000 Index Fund Historical Stock Prices

(ETF)
IWM 
$111.1899
*  
2.6001
2.28%
Get IWM Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading IWM now


Community Rating:
View:    IWM After Hours
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  112.62  112.99  111.05  111.1899 60,713,651
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
06/27/2014 117.06 118.51 117.03 118.34 38,490,900
06/26/2014 117.79 117.82 116.59 117.55 28,018,330
06/25/2014 116.06 117.79 116.05 117.75 34,409,790
06/24/2014 117.74 118.91 116.6528 116.76 41,788,200
06/23/2014 118.5 118.55 117.69 118.02 21,377,240
06/20/2014 117.87 118.3 117.56 118.25 30,102,870
06/19/2014 118.17 118.23 117.1 117.86 30,915,860
06/18/2014 116.9 117.81 116.5 117.76 37,403,920
06/17/2014 116.04 117.45 115.78 116.97 62,559,960
06/16/2014 115.49 116.15 115.1 116.15 30,050,860
06/13/2014 115.67 115.91 114.66 115.59 33,778,700
06/12/2014 115.78 115.9199 114.91 115.39 39,481,120
06/11/2014 116.03 116.33 115.4 116.1 30,144,230
06/10/2014 116.63 116.83 115.96 116.67 39,786,100
06/09/2014 115.88 117.48 115.66 116.9 44,024,660
06/06/2014 115.27 116.24 115.11 115.88 45,839,440
06/05/2014 112.72 114.88 112.09 114.78 67,181,950
06/04/2014 111.48 112.565 111.16 112.42 28,835,530
06/03/2014 111.64 112.36 111.11 111.98 31,143,600
06/02/2014 113.07 113.1 111.36 112.25 40,369,740
05/30/2014 113.33 113.43 112.34 112.86 38,856,040
05/29/2014 113.33 113.59 112.7 113.37 25,556,300
05/28/2014 113.33 113.46 112.525 112.99 37,055,430
05/27/2014 112.69 113.84 112.65 113.58 46,266,650
05/23/2014 110.69 112.02 110.51 111.97 42,643,780
05/22/2014 109.96 111.05 109.62 110.76 41,292,000
05/21/2014 109.65 110.13 108.55 109.62 54,774,620
05/20/2014 110.48 110.51 108.42 109.06 89,567,140
05/19/2014 109.27 111.04 108.95 110.75 35,336,930
05/16/2014 108.93 109.62 108.03 109.57 44,661,690
05/15/2014 109.07 109.21 107.44 108.88 75,851,870
05/14/2014 111.1 111.12 109.42 109.62 65,538,520
05/13/2014 112.38 112.85 111.34 111.43 58,114,700
05/12/2014 110.68 113.035 110.51 112.53 76,290,730
05/09/2014 108.69 110.06 108.28 110.03 48,408,760
05/08/2014 110.03 111.24 108.69 109.03 58,517,560
05/07/2014 110.2 110.45 108.43 110.139 63,739,990
05/06/2014 111.41 111.71 109.99 110.07 45,354,740
05/05/2014 111.12 112.18 110.53 111.89 28,108,400
05/02/2014 112.09 113.12 111.68 112.03 43,450,310
05/01/2014 111.75 112.77 110.54 111.94 78,677,970
04/30/2014 110.88 112.06 109.95 111.98 43,926,040
04/29/2014 111.42 111.98 110.9 111.24 33,937,740
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?