Russell 2000 Ishares ETF (NY: IWM )

223.32 +3.87 (+1.76%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 54.36 55.12 53.93 54.36 112,584,200 +1.56(+2.96%)
May 27, 2010 54.12 55.09 52.80 52.80 105,830,840 +0.00(+0.00%)
May 26, 2010 52.80 54.12 52.50 52.80 126,918,176 +0.13(+0.24%)
May 25, 2010 51.53 52.71 50.64 52.67 129,175 -0.01(-0.02%)
May 24, 2010 53.17 53.67 52.63 52.68 92,616,560 -0.71(-1.34%)
May 21, 2010 51.75 53.86 51.50 53.39 170,184,352 +0.78(+1.48%)
May 20, 2010 52.75 53.90 52.58 52.61 168,846 -2.81(-5.08%)
May 19, 2010 55.83 56.45 54.63 55.43 130,757,472 -0.66(-1.17%)
May 18, 2010 57.93 58.09 55.90 56.08 74,134 -1.10(-1.92%)
May 17, 2010 57.44 57.91 55.59 57.18 95,747,416 +0.11(+0.19%)
May 14, 2010 57.08 57.85 56.31 57.08 104,978,976 -1.12(-1.93%)
May 13, 2010 58.64 59.16 57.92 58.20 95,736,264 -0.51(-0.87%)
May 12, 2010 57.32 58.83 57.27 58.71 103,107,928 +1.69(+2.96%)
May 11, 2010 57.19 57.87 56.92 57.02 26,944 +0.38(+0.67%)
May 10, 2010 55.86 56.67 55.55 56.64 131,257,792 +3.01(+5.62%)
May 07, 2010 54.74 55.49 53.04 53.63 231,032,208 -1.57(-2.84%)
May 06, 2010 54.79 57.59 51.99 55.20 3,861,100 -2.08(-3.64%)
May 05, 2010 57.75 58.22 56.94 57.28 134,429,504 -0.94(-1.62%)
May 04, 2010 59.24 59.24 57.87 58.23 656,394 -1.89(-3.14%)
May 03, 2010 59.16 60.15 59.13 60.11 65,536,468 +1.32(+2.25%)
Apr 30, 2010 60.56 60.66 58.73 58.79 108,180,488 -1.77(-2.93%)
Apr 29, 2010 59.75 60.59 59.39 60.56 83,916,104 +1.26(+2.12%)
Apr 28, 2010 59.55 59.72 59.01 59.31 97,208,184 +0.10(+0.17%)
Apr 27, 2010 60.35 60.92 59.10 59.21 20,961 -1.39(-2.29%)
Apr 26, 2010 60.86 61.26 60.58 60.60 76,424,520 -0.23(-0.38%)
Apr 23, 2010 60.30 60.89 59.60 60.83 80,767,288 +0.64(+1.06%)
Apr 22, 2010 58.95 60.30 58.64 60.19 96,615,488 +0.63(+1.06%)
Apr 21, 2010 59.24 59.67 59.01 59.56 73,587,912 +0.41(+0.69%)
Apr 20, 2010 58.66 59.19 58.41 59.15 17,855 +0.80(+1.36%)
Apr 19, 2010 58.31 58.89 57.26 58.35 103,936,088 -0.29(-0.49%)
Apr 16, 2010 59.28 59.47 58.21 58.63 113,649,640 -0.80(-1.34%)
Apr 15, 2010 59.23 59.56 59.15 59.43 67,201,072 +0.18(+0.30%)
Apr 14, 2010 58.35 59.25 58.25 59.25 75,610,136 +1.24(+2.14%)
Apr 13, 2010 57.76 58.05 57.39 58.01 51,347,828 +0.13(+0.23%)
Apr 12, 2010 57.67 58.00 57.54 57.88 60,082,960 +0.24(+0.41%)
Apr 09, 2010 57.39 57.65 57.03 57.64 64,682,148 +0.34(+0.60%)
Apr 08, 2010 57.19 57.60 56.75 57.30 66,545,524 -0.06(-0.10%)
Apr 07, 2010 57.47 57.69 56.99 57.35 87,036,600 -0.18(-0.32%)
Apr 06, 2010 57.00 57.68 56.89 57.54 61,153,760 +0.56(+0.98%)
Apr 05, 2010 56.30 57.24 56.16 56.98 63,397,348 +0.83(+1.48%)
Apr 01, 2010 56.07 56.15 56.15 56.15 71,706,584 +0.51(+0.93%)
Mar 31, 2010 55.90 56.46 55.62 55.64 72,878,472 -0.48(-0.86%)
Mar 30, 2010 56.04 56.40 55.69 56.12 43,596,540 +0.17(+0.31%)
Mar 29, 2010 55.89 56.13 55.64 55.95 47,097,988 +0.30(+0.55%)
Mar 26, 2010 55.90 56.27 55.44 55.64 70,835,960 -0.02(-0.04%)
Mar 25, 2010 56.51 56.91 55.62 55.66 81,606,696 -0.35(-0.63%)
Mar 24, 2010 56.36 56.60 56.00 56.02 72,712,888 -0.65(-1.14%)
Mar 23, 2010 56.00 56.68 55.75 56.67 74,737,520 +0.71(+1.27%)
Mar 22, 2010 54.78 56.08 54.66 55.95 69,246,976 +0.78(+1.41%)
Mar 19, 2010 56.07 56.08 54.97 55.17 98,406,224 -0.70(-1.25%)
Mar 18, 2010 56.02 56.30 55.77 55.87 87,387,504 -0.17(-0.31%)
Mar 17, 2010 55.84 56.38 55.82 56.04 65,471,328 +0.33(+0.59%)
Mar 16, 2010 55.52 55.74 55.12 55.72 64,598,400 +0.47(+0.86%)
Mar 15, 2010 54.96 55.36 54.90 55.24 60,916,344 -0.19(-0.34%)
Mar 12, 2010 55.74 55.77 55.05 55.43 75,579,888 -0.02(-0.04%)
Mar 11, 2010 54.95 55.54 54.76 55.45 73,322,488 +0.16(+0.30%)
Mar 10, 2010 54.87 55.58 54.85 55.29 89,970,368 +0.47(+0.85%)
Mar 09, 2010 54.47 55.24 54.46 54.82 86,302,984 +0.20(+0.36%)
Mar 08, 2010 54.55 54.78 54.44 54.63 56,261,056 +0.10(+0.18%)
Mar 05, 2010 53.78 54.61 53.61 54.53 63,889,752 +1.09(+2.04%)
Mar 04, 2010 53.32 53.51 53.10 53.44 57,634,168 +0.14(+0.26%)
Mar 03, 2010 53.26 53.60 53.02 53.30 68,670,456 +0.30(+0.57%)
Mar 02, 2010 52.79 53.33 52.71 53.00 67,935,960 +0.40(+0.76%)
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.