IWM Historical Prices | iShares Russell 2000 Stock

Dow

0.89% Nasdaq

1.26%

iShares Russell 2000 Index (IWM)

-NYSEArca

93.28 May 2, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	92.34	93.47	92.17	93.28	38,830,300	93.28
May 1, 2013	93.81	93.90	91.76	91.82	120,177,800	91.82
Apr 30, 2013	93.58	94.14	93.17	94.10	30,488,500	94.10
Apr 29, 2013	93.31	93.78	93.07	93.57	20,791,400	93.57
Apr 26, 2013	93.09	93.36	92.50	92.90	32,405,600	92.90
Apr 25, 2013	93.03	93.90	92.89	93.40	36,543,300	93.40
Apr 24, 2013	92.29	92.86	91.93	92.79	41,020,800	92.79
Apr 23, 2013	91.60	92.34	90.86	92.31	55,286,200	92.31
Apr 22, 2013	90.70	91.07	89.20	90.87	49,190,300	90.87
Apr 19, 2013	89.96	90.69	89.21	90.61	44,931,600	90.61
Apr 18, 2013	90.15	90.37	89.13	89.58	58,504,100	89.58
Apr 17, 2013	90.92	91.02	89.23	90.08	77,710,600	90.08
Apr 16, 2013	90.81	91.80	90.49	91.67	58,061,700	91.67
Apr 15, 2013	93.06	93.15	89.79	90.11	100,204,000	90.11
Apr 12, 2013	93.70	93.94	92.92	93.64	41,931,800	93.64
Apr 11, 2013	93.83	94.57	93.75	94.02	32,619,000	94.02
Apr 10, 2013	92.51	94.10	92.45	93.89	50,119,600	93.89
Apr 9, 2013	92.64	92.83	92.04	92.22	36,828,400	92.22
Apr 8, 2013	91.99	92.52	91.33	92.49	28,886,500	92.49
Apr 5, 2013	90.52	91.75	90.42	91.73	46,418,300	91.73
Apr 4, 2013	91.26	91.94	90.96	91.91	37,706,300	91.91
Apr 3, 2013	92.94	92.98	90.92	91.13	65,441,400	91.13
Apr 2, 2013	93.78	93.92	92.50	92.58	47,917,200	92.58
Apr 1, 2013	94.27	94.47	92.71	93.16	59,660,300	93.16
Mar 28, 2013	94.27	94.66	94.14	94.43	24,160,700	94.43
Mar 27, 2013	93.65	94.38	93.24	94.31	28,461,800	94.31
Mar 26, 2013	94.34	94.49	93.75	94.25	26,348,000	94.25
Mar 25, 2013	94.12	94.72	93.28	93.95	36,680,500	93.95
Mar 25, 2013	0.264 Dividend
Mar 22, 2013	94.25	94.37	93.94	94.16	33,429,900	93.90
Mar 21, 2013	94.04	94.47	93.54	93.87	37,122,600	93.61
Mar 20, 2013	94.36	94.74	94.26	94.70	27,958,600	94.43
Mar 19, 2013	94.41	94.71	93.01	93.83	51,516,400	93.57
Mar 18, 2013	93.74	94.61	93.67	94.23	36,700,800	93.97
Mar 15, 2013	94.65	94.96	94.39	94.75	35,361,700	94.48
Mar 14, 2013	94.03	94.81	93.87	94.80	24,747,300	94.53
Mar 13, 2013	93.54	94.02	93.25	93.86	28,662,200	93.60
Mar 12, 2013	93.48	93.75	93.18	93.51	21,489,000	93.25
Mar 11, 2013	93.42	93.75	93.33	93.70	26,716,100	93.44
Mar 8, 2013	93.60	93.75	92.92	93.73	38,066,100	93.47
Mar 7, 2013	92.48	92.94	92.32	92.87	27,907,700	92.61
Mar 6, 2013	92.47	92.60	92.12	92.43	28,483,000	92.17
Mar 5, 2013	91.61	92.35	91.60	92.19	35,612,300	91.93
Mar 4, 2013	90.67	91.17	90.20	91.13	27,577,000	90.87
Mar 1, 2013	89.88	91.06	89.21	90.89	49,278,200	90.64
Feb 28, 2013	90.30	91.05	90.18	90.48	31,208,800	90.23
Feb 27, 2013	89.36	90.85	89.31	90.31	41,192,300	90.06
Feb 26, 2013	89.41	89.78	88.79	89.37	47,522,800	89.12
Feb 25, 2013	91.50	91.53	88.97	89.02	53,492,800	88.77
Feb 22, 2013	90.41	91.03	90.37	91.03	24,762,300	90.77
Feb 21, 2013	90.77	90.82	89.37	89.95	45,067,400	89.70
Feb 20, 2013	92.63	92.68	90.74	90.83	41,753,800	90.58
Feb 19, 2013	91.88	92.56	91.87	92.55	21,162,300	92.29
Feb 15, 2013	91.67	92.03	91.47	91.74	29,339,100	91.48
Feb 14, 2013	91.18	91.88	91.16	91.71	22,359,300	91.45
Feb 13, 2013	91.19	91.55	90.98	91.48	22,591,300	91.22
Feb 12, 2013	90.74	91.24	90.68	91.10	19,792,700	90.84
Feb 11, 2013	90.71	90.75	90.26	90.70	15,722,100	90.45
Feb 8, 2013	90.28	90.86	90.24	90.80	25,189,600	90.55
Feb 7, 2013	90.39	90.55	89.55	90.16	30,206,500	89.91
Feb 6, 2013	89.65	90.52	89.57	90.46	24,297,800	90.21
Feb 5, 2013	89.71	90.38	89.59	90.08	26,551,000	89.83
Feb 4, 2013	89.82	90.18	89.15	89.28	27,006,300	89.03
Feb 1, 2013	89.96	90.70	89.85	90.37	33,925,100	90.12
Jan 31, 2013	88.87	89.68	88.76	89.58	36,924,200	89.33
Jan 30, 2013	89.97	90.02	88.69	88.97	39,299,300	88.72
Jan 29, 2013	89.96	90.16	89.65	90.05	37,055,100	89.80
* 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWM

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 2000 Index (IWM)