IWM Historical Prices | iShares Russell 2000 ETF Stock

Dow

0.56% Nasdaq

0.18%

iShares Russell 2000 Index (IWM)

-NYSEArca

107.33 0.52(0.48%) 3:52PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	106.56	107.93	106.45	107.85	39,295,500	107.85
Sep 30, 2013	105.43	106.84	105.24	106.61	45,771,700	106.61
Sep 27, 2013	106.39	107.05	106.21	106.58	30,296,400	106.58
Sep 26, 2013	106.75	107.47	106.36	107.06	29,490,600	107.06
Sep 25, 2013	106.77	107.48	106.33	106.47	37,106,600	106.47
Sep 24, 2013	106.46	107.42	105.79	106.67	45,267,000	106.67
Sep 24, 2013	0.283 Dividend
Sep 23, 2013	106.72	106.87	105.80	106.60	47,759,700	106.32
Sep 20, 2013	107.24	107.28	106.55	106.59	49,522,500	106.31
Sep 19, 2013	107.36	107.43	106.62	106.98	34,775,900	106.70
Sep 18, 2013	106.05	107.61	105.26	107.09	46,237,100	106.81
Sep 17, 2013	105.06	106.08	105.04	106.08	28,901,400	105.80
Sep 16, 2013	106.05	106.08	104.85	105.04	28,755,900	104.76
Sep 13, 2013	104.59	104.83	104.10	104.81	29,478,700	104.53
Sep 12, 2013	104.91	105.02	104.21	104.24	32,707,600	103.96
Sep 11, 2013	104.79	105.22	104.53	105.01	26,412,500	104.73
Sep 10, 2013	104.58	104.98	104.20	104.96	25,126,300	104.68
Sep 9, 2013	102.74	104.03	102.73	103.94	27,358,500	103.66
Sep 6, 2013	102.70	102.89	100.74	102.39	36,792,000	102.12
Sep 5, 2013	102.03	102.53	101.85	102.11	22,770,200	101.84
Sep 4, 2013	101.16	102.01	100.75	101.95	22,580,800	101.68
Sep 3, 2013	101.86	102.37	100.13	101.06	37,995,800	100.79
Aug 30, 2013	101.99	102.05	100.24	100.38	43,334,600	100.11
Aug 29, 2013	100.89	102.36	100.81	101.97	27,628,600	101.70
Aug 28, 2013	100.62	101.36	100.50	100.96	28,927,500	100.69
Aug 27, 2013	101.94	102.39	100.56	100.76	47,269,300	100.49
Aug 26, 2013	103.36	103.82	102.77	103.18	23,376,100	102.91
Aug 23, 2013	103.19	103.25	102.45	103.17	20,801,100	102.90
Aug 22, 2013	101.82	102.99	101.79	102.91	24,006,100	102.64
Aug 21, 2013	101.69	102.50	101.01	101.48	41,452,900	101.21
Aug 20, 2013	100.77	102.33	100.71	102.10	32,450,400	101.83
Aug 19, 2013	101.64	101.88	100.59	100.65	25,184,600	100.38
Aug 16, 2013	101.81	102.38	101.55	101.68	36,059,500	101.41
Aug 15, 2013	102.84	102.96	101.89	102.11	50,044,500	101.84
Aug 14, 2013	104.48	104.64	104.01	104.04	23,629,000	103.76
Aug 13, 2013	104.68	104.68	103.78	104.45	22,812,900	104.17
Aug 12, 2013	103.33	104.63	103.33	104.59	18,960,800	104.31
Aug 9, 2013	103.93	104.57	103.52	104.04	27,686,900	103.76
Aug 8, 2013	104.30	104.60	103.58	104.15	27,640,300	103.87
Aug 7, 2013	104.12	104.34	103.47	103.72	23,362,200	103.44
Aug 6, 2013	105.22	105.32	104.15	104.46	24,689,300	104.18
Aug 5, 2013	105.05	105.63	104.90	105.52	14,985,000	105.24
Aug 2, 2013	104.72	105.28	104.56	105.16	22,983,000	104.88
Aug 1, 2013	104.68	105.35	103.75	105.07	34,487,100	104.79
Jul 31, 2013	103.89	104.68	103.61	103.66	38,330,400	103.38
Jul 30, 2013	103.69	103.87	103.11	103.48	26,311,000	103.21
Jul 29, 2013	103.84	104.27	103.00	103.39	30,360,800	103.12
Jul 26, 2013	103.96	104.17	103.36	104.12	23,036,800	103.84
Jul 25, 2013	103.47	104.65	103.33	104.54	46,093,900	104.26
Jul 24, 2013	104.91	104.98	103.44	103.59	31,809,700	103.31
Jul 23, 2013	104.91	104.95	104.25	104.46	26,309,700	104.18
Jul 22, 2013	104.48	104.76	104.13	104.53	25,854,900	104.25
Jul 19, 2013	104.06	104.31	103.74	104.31	22,806,600	104.03
Jul 18, 2013	103.73	104.59	103.66	104.15	32,034,100	103.87
Jul 17, 2013	103.64	103.95	103.24	103.46	28,476,600	103.19
Jul 16, 2013	103.62	103.67	102.82	103.06	38,630,800	102.79
Jul 15, 2013	102.95	103.68	102.84	103.58	30,786,600	103.31
Jul 12, 2013	102.48	103.11	102.47	102.68	28,584,000	102.41
Jul 11, 2013	102.42	102.59	101.94	102.47	34,434,200	102.20
Jul 10, 2013	101.04	101.38	100.74	101.28	36,061,100	101.01
Jul 9, 2013	100.70	101.20	100.30	101.00	36,010,700	100.73
Jul 8, 2013	100.13	100.44	99.89	100.07	30,905,300	99.80
Jul 5, 2013	99.38	99.75	98.31	99.67	29,427,500	99.41
Jul 3, 2013	97.73	98.64	97.59	98.28	19,153,600	98.02
Jul 2, 2013	98.16	98.85	97.45	98.08	36,848,900	97.82
Jul 2, 2013	0.43 Dividend
Jul 1, 2013	97.65	99.10	97.64	98.58	37,805,800	97.89
Jun 28, 2013	97.40	97.96	96.85	97.00	46,135,800	96.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On IWM

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 2000 Index (IWM)