Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 51.69 51.73 51.12 51.39 73,435,616 -0.21(-0.41%)
Feb 25, 2010 50.89 51.66 50.72 51.61 63,478,692 +0.02(+0.03%)
Feb 24, 2010 51.34 51.84 51.19 51.59 61,678,228 +0.43(+0.85%)
Feb 23, 2010 51.69 51.76 51.01 51.16 72,051,648 -0.61(-1.17%)
Feb 22, 2010 51.90 51.93 51.57 51.76 55,408,372 +0.16(+0.30%)
Feb 19, 2010 51.34 51.87 51.24 51.61 69,465,688 +0.07(+0.13%)
Feb 18, 2010 51.12 51.56 50.94 51.54 52,599,716 +0.42(+0.82%)
Feb 17, 2010 51.03 51.24 50.75 51.12 61,658,936 +0.34(+0.68%)
Feb 16, 2010 50.46 50.83 49.99 50.78 61,089,652 +0.84(+1.69%)
Feb 12, 2010 49.10 49.94 49.94 49.94 80,537,328 +0.36(+0.73%)
Feb 11, 2010 48.66 49.61 48.28 49.58 63,504,360 +0.78(+1.59%)
Feb 10, 2010 48.54 48.92 48.03 48.80 68,065,352 +0.11(+0.24%)
Feb 09, 2010 48.60 49.04 48.08 48.69 112,401,992 +0.47(+0.98%)
Feb 08, 2010 48.35 48.78 47.97 48.21 75,245,560 -0.29(-0.61%)
Feb 05, 2010 48.42 48.55 47.47 48.51 130,451,064 +0.19(+0.39%)
Feb 04, 2010 49.64 49.66 48.28 48.32 121,168,888 -1.67(-3.34%)
Feb 03, 2010 50.08 50.44 49.59 49.99 61,391,072 -0.34(-0.67%)
Feb 02, 2010 49.77 50.38 49.61 50.32 86,815,456 +0.80(+1.62%)
Feb 01, 2010 49.42 49.87 49.23 49.52 74,079,584 +0.33(+0.67%)
Jan 29, 2010 49.95 50.49 49.08 49.19 96,938,976 -0.55(-1.10%)
Jan 28, 2010 50.71 50.73 49.28 49.74 114,632,552 -0.18(-0.36%)
Jan 27, 2010 49.86 50.69 49.68 49.92 88,670,440 -0.16(-0.31%)
Jan 26, 2010 50.39 50.76 50.04 50.08 71,132,560 -0.50(-0.99%)
Jan 25, 2010 50.80 50.85 50.19 50.58 76,124,720 +0.06(+0.11%)
Jan 22, 2010 51.36 51.61 50.07 50.52 102,355,728 -0.92(-1.79%)
Jan 21, 2010 52.34 52.77 51.26 51.44 120,144,136 -0.86(-1.65%)
Jan 20, 2010 52.70 52.70 51.71 52.30 76,352,448 -0.77(-1.45%)
Jan 19, 2010 52.31 53.09 52.31 53.07 57,234,092 +0.96(+1.84%)
Jan 15, 2010 52.91 52.11 52.11 52.11 83,977,440 -0.77(-1.45%)
Jan 14, 2010 52.49 53.05 52.39 52.88 51,149,796 +0.20(+0.37%)
Jan 13, 2010 52.20 52.79 51.75 52.69 48,268,600 +0.67(+1.29%)
Jan 12, 2010 52.26 52.51 51.77 52.02 56,029,748 -0.57(-1.09%)
Jan 11, 2010 53.01 53.10 52.38 52.59 63,059,452 -0.21(-0.40%)
Jan 08, 2010 52.33 52.80 52.21 52.80 59,644,696 +0.29(+0.55%)
Jan 07, 2010 52.16 52.55 51.68 52.52 68,579,032 +0.34(+0.64%)
Jan 06, 2010 52.18 52.46 52.00 52.18 72,959,776 +0.00(+0.00%)
Jan 05, 2010 52.28 52.52 51.96 52.18 67,845,688 -0.18(-0.34%)
Jan 04, 2010 51.80 52.41 51.78 52.36 52,376,708 +1.26(+2.47%)
Dec 31, 2009 51.75 51.10 51.10 51.10 42,044,132 -0.61(-1.19%)
Dec 30, 2009 51.59 51.96 51.27 51.71 55,315,448 -0.03(-0.06%)
Dec 29, 2009 51.90 51.99 51.70 51.75 29,430,594 -0.02(-0.05%)
Dec 28, 2009 52.04 52.06 51.53 51.77 43,726,140 -0.08(-0.16%)
Dec 24, 2009 51.80 51.88 51.66 51.85 20,189,318 +0.20(+0.38%)
Dec 23, 2009 51.31 51.69 50.97 51.66 60,490,184 +0.66(+1.29%)
Dec 22, 2009 50.57 51.06 50.47 51.00 47,542,616 +0.54(+1.07%)
Dec 21, 2009 50.23 50.62 50.22 50.46 58,465,444 +0.59(+1.19%)
Dec 18, 2009 49.75 49.87 49.16 49.87 78,369,136 +0.46(+0.92%)
Dec 17, 2009 49.66 49.86 49.05 49.41 74,739,976 -0.33(-0.66%)
Dec 16, 2009 49.96 50.22 49.64 49.74 69,452,736 +0.09(+0.18%)
Dec 15, 2009 49.69 50.14 49.54 49.65 67,943,968 -0.14(-0.28%)
Dec 14, 2009 49.46 50.03 49.39 49.78 59,195,912 +0.74(+1.51%)
Dec 11, 2009 48.93 49.12 48.48 49.04 62,013,948 +0.46(+0.94%)
Dec 10, 2009 49.00 49.26 48.38 48.59 66,644,380 -0.20(-0.40%)
Dec 09, 2009 48.86 48.99 48.33 48.78 68,137,920 -0.15(-0.32%)
Dec 08, 2009 49.02 49.29 48.40 48.94 73,094,104 -0.38(-0.78%)
Dec 07, 2009 49.24 49.59 48.99 49.32 68,145,432 +0.07(+0.15%)
Dec 04, 2009 49.07 49.61 48.32 49.25 123,222,072 +1.19(+2.48%)
Dec 03, 2009 48.89 49.21 48.03 48.06 66,087,876 -0.59(-1.22%)
Dec 02, 2009 48.15 49.08 48.14 48.65 87,370,568 +0.57(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.