IWM Historical Prices | iShares Russell 2000 Stock

STI

1.77%

iShares Russell 2000 Index (IWM)

-NYSEArca

97.90 24 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	96.65	97.93	96.51	97.90	44,524,500	97.90
22 May 2013	99.41	100.38	97.11	97.78	68,650,700	97.78
21 May 2013	99.20	99.55	98.88	99.23	23,596,700	99.23
20 May 2013	98.76	99.60	98.75	99.21	25,027,400	99.21
17 May 2013	98.40	99.07	97.96	99.05	35,675,100	99.05
16 May 2013	98.03	98.56	97.70	97.95	42,037,300	97.95
15 May 2013	97.80	98.67	97.69	98.20	34,000,200	98.20
14 May 2013	96.94	98.03	96.93	98.00	33,539,600	98.00
13 May 2013	96.74	97.12	96.43	96.76	22,522,300	96.76
10 May 2013	96.21	96.93	96.07	96.83	39,276,100	96.83
9 May 2013	96.30	96.51	95.75	96.10	32,331,100	96.10
8 May 2013	95.93	96.47	95.68	96.43	37,669,300	96.43
7 May 2013	95.51	96.17	95.13	96.15	29,920,800	96.15
6 May 2013	94.83	95.50	94.74	95.37	26,893,800	95.37
3 May 2013	94.53	95.47	94.35	94.76	51,981,000	94.76
2 May 2013	92.34	93.47	92.17	93.28	38,830,300	93.28
1 May 2013	93.81	93.90	91.76	91.82	120,177,800	91.82
30 Apr 2013	93.58	94.14	93.17	94.10	30,488,500	94.10
29 Apr 2013	93.31	93.78	93.07	93.57	20,791,400	93.57
26 Apr 2013	93.09	93.36	92.50	92.90	32,405,600	92.90
25 Apr 2013	93.03	93.90	92.89	93.40	36,543,300	93.40
24 Apr 2013	92.29	92.86	91.93	92.79	41,020,800	92.79
23 Apr 2013	91.60	92.34	90.86	92.31	55,313,200	92.31
22 Apr 2013	90.70	91.07	89.20	90.87	49,190,300	90.87
19 Apr 2013	89.96	90.69	89.21	90.61	44,931,600	90.61
18 Apr 2013	90.15	90.37	89.13	89.58	58,504,100	89.58
17 Apr 2013	90.92	91.02	89.23	90.08	77,710,600	90.08
16 Apr 2013	90.81	91.80	90.49	91.67	58,061,700	91.67
15 Apr 2013	93.06	93.15	89.79	90.11	100,204,000	90.11
12 Apr 2013	93.70	93.94	92.92	93.64	41,931,800	93.64
11 Apr 2013	93.83	94.57	93.75	94.02	32,619,000	94.02
10 Apr 2013	92.51	94.10	92.45	93.89	50,119,600	93.89
9 Apr 2013	92.64	92.83	92.04	92.22	36,828,400	92.22
8 Apr 2013	91.99	92.52	91.33	92.49	28,886,500	92.49
5 Apr 2013	90.52	91.75	90.42	91.73	46,418,300	91.73
4 Apr 2013	91.26	91.94	90.96	91.91	37,706,300	91.91
3 Apr 2013	92.94	92.98	90.92	91.13	65,441,400	91.13
2 Apr 2013	93.78	93.92	92.50	92.58	47,917,200	92.58
1 Apr 2013	94.27	94.47	92.71	93.16	59,660,300	93.16
28 Mar 2013	94.27	94.66	94.14	94.43	24,160,700	94.43
27 Mar 2013	93.65	94.38	93.24	94.31	28,461,800	94.31
26 Mar 2013	94.34	94.49	93.75	94.25	26,348,000	94.25
25 Mar 2013	94.12	94.72	93.28	93.95	36,680,500	93.95
Mar 25, 2013	0.264 Dividend
22 Mar 2013	94.25	94.37	93.94	94.16	33,429,900	93.90
21 Mar 2013	94.04	94.47	93.54	93.87	37,122,600	93.61
20 Mar 2013	94.36	94.74	94.26	94.70	27,958,600	94.43
19 Mar 2013	94.41	94.71	93.01	93.83	51,516,400	93.57
18 Mar 2013	93.74	94.61	93.67	94.23	36,700,800	93.97
15 Mar 2013	94.65	94.96	94.39	94.75	35,361,700	94.48
14 Mar 2013	94.03	94.81	93.87	94.80	24,747,300	94.53
13 Mar 2013	93.54	94.02	93.25	93.86	28,662,200	93.60
12 Mar 2013	93.48	93.75	93.18	93.51	21,489,000	93.25
11 Mar 2013	93.42	93.75	93.33	93.70	26,716,100	93.44
8 Mar 2013	93.60	93.75	92.92	93.73	38,066,100	93.47
7 Mar 2013	92.48	92.94	92.32	92.87	27,907,700	92.61
6 Mar 2013	92.47	92.60	92.12	92.43	28,483,000	92.17
5 Mar 2013	91.61	92.35	91.60	92.19	35,612,300	91.93
4 Mar 2013	90.67	91.17	90.20	91.13	27,577,000	90.87
1 Mar 2013	89.88	91.06	89.21	90.89	49,278,200	90.64
28 Feb 2013	90.30	91.05	90.18	90.48	31,208,800	90.23
27 Feb 2013	89.36	90.85	89.31	90.31	41,192,300	90.06
26 Feb 2013	89.41	89.78	88.79	89.37	47,522,800	89.12
25 Feb 2013	91.50	91.53	88.97	89.02	53,492,800	88.77
22 Feb 2013	90.41	91.03	90.37	91.03	24,762,300	90.77
21 Feb 2013	90.77	90.82	89.37	89.95	45,067,400	89.70
20 Feb 2013	92.63	92.68	90.74	90.83	41,753,800	90.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On IWM

Quotes

Charts

News & Info

ETF

iShares Russell 2000 Index (IWM)