Russell 2000 Ishares ETF (NY: IWM )

210.36 +0.72 (+0.34%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 52.87 53.35 51.89 52.87 82,958,680 +0.03(+0.06%)
Jul 29, 2010 53.43 53.66 52.00 52.84 352,238 -0.14(-0.26%)
Jul 28, 2010 53.84 54.01 52.67 52.97 28,819 -0.87(-1.62%)
Jul 27, 2010 53.84 54.70 53.65 53.84 103,465,104 -0.20(-0.36%)
Jul 26, 2010 53.06 54.09 52.79 54.04 81,349,848 +1.20(+2.28%)
Jul 23, 2010 51.31 52.94 51.18 52.84 90,911,464 +1.27(+2.46%)
Jul 22, 2010 50.56 51.76 50.55 51.57 3,754,857 +1.77(+3.56%)
Jul 21, 2010 51.10 51.20 49.68 49.79 84,192,480 -0.91(-1.80%)
Jul 20, 2010 49.15 50.79 48.96 50.70 14,020 +0.84(+1.68%)
Jul 19, 2010 49.82 49.99 48.91 49.87 78,543,096 +0.21(+0.43%)
Jul 16, 2010 49.66 51.26 49.51 49.66 120,683,720 -1.58(-3.08%)
Jul 15, 2010 52.12 52.12 50.91 51.23 87,398,096 -0.78(-1.50%)
Jul 14, 2010 52.05 52.36 51.61 52.01 6,454 -0.24(-0.45%)
Jul 13, 2010 51.29 52.40 51.09 52.25 1,797,475 +1.48(+2.91%)
Jul 12, 2010 51.03 51.37 50.10 50.77 52,926,144 -0.40(-0.79%)
Jul 09, 2010 51.18 51.18 50.22 51.18 46,985,052 +0.78(+1.55%)
Jul 08, 2010 50.22 50.50 49.63 50.40 1,257,706 +0.72(+1.44%)
Jul 07, 2010 48.15 49.72 47.96 49.68 20,580 +1.67(+3.49%)
Jul 06, 2010 49.48 50.01 47.70 48.01 1,259,012 -0.63(-1.30%)
Jul 02, 2010 48.64 49.51 48.31 48.64 88,663,912 -0.09(-0.19%)
Jul 01, 2010 49.44 49.60 47.76 48.73 141,411,728 -0.63(-1.28%)
Jun 30, 2010 49.95 50.58 49.23 49.36 18,386 -0.47(-0.94%)
Jun 29, 2010 49.83 51.07 49.58 49.83 2,491,561 -2.37(-4.55%)
Jun 25, 2010 52.21 52.44 51.05 52.21 107,922,280 +0.88(+1.72%)
Jun 24, 2010 51.72 52.13 51.21 51.33 21,973 -0.83(-1.60%)
Jun 23, 2010 52.17 52.72 51.54 52.16 87,023,192 -0.15(-0.28%)
Jun 22, 2010 53.60 54.20 52.24 52.30 13,330 -1.10(-2.05%)
Jun 21, 2010 54.82 54.93 53.09 53.40 72,604,240 -0.56(-1.04%)
Jun 18, 2010 53.96 54.55 53.68 53.96 65,321,388 +0.03(+0.06%)
Jun 17, 2010 54.19 54.28 53.29 53.93 621,285 +0.06(+0.12%)
Jun 16, 2010 53.64 54.43 53.52 53.86 26,997 -0.25(-0.46%)
Jun 15, 2010 53.25 54.26 52.79 54.11 3,971 +1.32(+2.51%)
Jun 14, 2010 53.15 53.72 52.64 52.79 87,328,968 +0.33(+0.63%)
Jun 11, 2010 51.12 52.53 51.04 52.46 80,837,280 +1.02(+1.98%)
Jun 10, 2010 50.91 51.76 50.73 51.44 6,044 +1.41(+2.83%)
Jun 09, 2010 50.38 51.23 49.75 50.03 134,490,992 +0.02(+0.03%)
Jun 08, 2010 50.17 50.57 49.03 50.01 54,098 -0.01(-0.02%)
Jun 07, 2010 51.57 51.79 49.97 50.02 109,463,032 -1.32(-2.57%)
Jun 04, 2010 51.34 53.07 51.19 51.34 130,684,992 -2.04(-3.82%)
Jun 03, 2010 53.48 54.19 53.21 53.38 92,678,592 +0.01(+0.02%)
Jun 02, 2010 52.21 53.39 51.71 53.37 76,183,928 +1.48(+2.85%)
Jun 01, 2010 52.99 53.69 51.85 51.89 9,277 -1.62(-3.03%)
May 28, 2010 53.52 54.26 53.10 53.52 114,363,496 +1.54(+2.96%)
May 27, 2010 53.28 54.23 51.98 51.98 107,503,408 +0.00(+0.00%)
May 26, 2010 51.98 53.27 51.68 51.98 128,924,008 +0.13(+0.24%)
May 25, 2010 50.73 51.89 49.85 51.85 131,217 -0.01(-0.02%)
May 24, 2010 52.34 52.84 51.81 51.86 94,080,288 -0.70(-1.34%)
May 21, 2010 50.95 53.02 50.70 52.56 172,873,968 +0.77(+1.48%)
May 20, 2010 51.93 53.06 51.76 51.80 171,515 -2.77(-5.08%)
May 19, 2010 54.96 55.58 53.78 54.57 132,823,984 -0.65(-1.17%)
May 18, 2010 57.03 57.19 55.03 55.21 75,306 -1.08(-1.92%)
May 17, 2010 56.54 57.01 54.73 56.29 97,260,616 +0.10(+0.19%)
May 14, 2010 56.19 56.95 55.43 56.19 106,638,080 -1.11(-1.93%)
May 13, 2010 57.72 58.24 57.02 57.30 97,249,288 -0.50(-0.87%)
May 12, 2010 56.42 57.92 56.38 57.80 104,737,464 +1.66(+2.96%)
May 11, 2010 56.30 56.96 56.04 56.13 27,370 +0.37(+0.67%)
May 10, 2010 54.99 55.79 54.69 55.76 133,332,208 +2.96(+5.62%)
May 07, 2010 53.89 54.62 52.22 52.80 234,683,472 -1.54(-2.84%)
May 06, 2010 53.94 56.70 51.18 54.34 3,922,122 -2.05(-3.64%)
May 05, 2010 56.85 57.31 56.05 56.39 136,554,048 -0.93(-1.62%)
May 04, 2010 58.31 58.32 56.97 57.32 666,767 -1.86(-3.14%)
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.