Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.60 63.10 61.83 61.90 80,043,000 -1.69(-2.66%)
Oct 28, 2011 63.82 64.34 63.37 63.59 98,515,456 -0.33(-0.51%)
Oct 27, 2011 62.97 64.38 60.77 63.92 154,870,912 +3.20(+5.28%)
Oct 26, 2011 60.72 61.09 59.00 60.71 91,619,456 +1.03(+1.72%)
Oct 25, 2011 60.96 61.01 59.52 59.68 79,813,928 -1.72(-2.81%)
Oct 24, 2011 59.76 61.54 59.52 61.41 97,312,888 +1.92(+3.22%)
Oct 21, 2011 59.02 59.52 58.56 59.49 72,232,240 +1.26(+2.17%)
Oct 20, 2011 58.18 58.32 56.66 58.23 108,798,992 +0.16(+0.27%)
Oct 19, 2011 59.06 59.51 57.77 58.07 84,973,360 -1.15(-1.95%)
Oct 18, 2011 57.89 59.63 56.75 59.22 118,302,952 +1.53(+2.65%)
Oct 17, 2011 58.97 59.07 57.40 57.69 68,759,792 -1.81(-3.04%)
Oct 14, 2011 59.03 59.67 58.38 59.50 83,416,080 +1.15(+1.98%)
Oct 13, 2011 58.06 58.65 57.36 58.35 64,746,120 -0.05(-0.09%)
Oct 12, 2011 58.02 58.99 57.56 58.40 105,867,296 +0.82(+1.42%)
Oct 11, 2011 57.18 57.81 56.49 57.58 75,529,736 +0.39(+0.69%)
Oct 10, 2011 56.01 57.19 54.82 57.18 91,280,248 +2.40(+4.38%)
Oct 07, 2011 56.36 56.55 54.53 54.78 111,983,760 -1.37(-2.44%)
Oct 06, 2011 55.63 56.30 55.41 56.16 102,557,640 +1.22(+2.22%)
Oct 05, 2011 54.18 55.31 53.46 54.93 119,965,224 +0.74(+1.37%)
Oct 04, 2011 50.45 54.27 50.26 54.19 197,324,848 +3.18(+6.23%)
Oct 03, 2011 53.70 54.33 50.89 51.01 142,824,368 -2.77(-5.15%)
Sep 30, 2011 54.49 55.35 53.74 53.78 86,250,640 -1.70(-3.06%)
Sep 29, 2011 55.81 56.05 53.84 55.48 88,357,584 +0.95(+1.73%)
Sep 28, 2011 56.70 56.98 54.45 54.53 102,099,728 -2.17(-3.83%)
Sep 27, 2011 56.75 58.04 56.26 56.71 112,337,376 +1.20(+2.15%)
Sep 26, 2011 55.07 55.60 53.76 55.51 90,315,104 +1.03(+1.89%)
Sep 23, 2011 53.74 54.81 53.61 54.48 100,543,512 +0.55(+1.02%)
Sep 22, 2011 53.57 54.92 52.90 53.93 191,638,656 -1.55(-2.79%)
Sep 21, 2011 57.52 58.01 55.44 55.48 97,714,880 -2.13(-3.70%)
Sep 20, 2011 58.73 59.40 57.58 57.61 76,104,872 -0.91(-1.55%)
Sep 19, 2011 58.40 59.16 57.86 58.52 83,016,328 -1.07(-1.79%)
Sep 16, 2011 59.70 60.01 59.05 59.59 90,946,720 +0.09(+0.15%)
Sep 15, 2011 59.21 59.52 58.31 59.50 89,058,064 +0.82(+1.41%)
Sep 14, 2011 58.19 59.49 57.02 58.67 92,388,272 +1.03(+1.79%)
Sep 13, 2011 57.10 57.87 56.51 57.64 100,973,384 +0.92(+1.62%)
Sep 12, 2011 55.31 56.86 55.30 56.72 120,141,080 +0.48(+0.86%)
Sep 09, 2011 57.24 57.60 55.61 56.24 119,372,944 -1.71(-2.95%)
Sep 08, 2011 58.60 59.40 57.64 57.95 85,296,808 -1.08(-1.83%)
Sep 07, 2011 57.82 59.11 57.55 59.03 82,759,944 +2.15(+3.78%)
Sep 06, 2011 54.93 56.91 54.93 56.88 85,803,952 -0.16(-0.28%)
Sep 02, 2011 57.79 58.35 56.74 57.04 94,727,384 -2.19(-3.70%)
Sep 01, 2011 60.57 61.33 58.90 59.23 104,152,784 -1.30(-2.15%)
Aug 31, 2011 60.99 61.56 59.90 60.53 84,328,456 -0.12(-0.21%)
Aug 30, 2011 59.90 61.04 59.30 60.65 81,347,848 +0.35(+0.58%)
Aug 29, 2011 58.38 60.36 58.35 60.30 63,698,952 +2.72(+4.73%)
Aug 26, 2011 56.04 57.75 55.04 57.58 101,388,296 +1.34(+2.39%)
Aug 25, 2011 58.30 58.56 56.03 56.24 96,883,592 -1.42(-2.46%)
Aug 24, 2011 56.75 58.01 56.26 57.65 81,168,576 +0.84(+1.48%)
Aug 23, 2011 54.54 56.90 54.04 56.81 111,950,728 +2.62(+4.83%)
Aug 22, 2011 55.92 55.98 53.80 54.20 86,672,800 -0.19(-0.35%)
Aug 19, 2011 54.16 56.16 54.07 54.39 119,062,192 -0.97(-1.76%)
Aug 18, 2011 56.70 58.65 54.84 55.36 131,657,088 -3.34(-5.69%)
Aug 17, 2011 59.13 59.59 58.12 58.70 80,163,400 +0.02(+0.03%)
Aug 16, 2011 58.81 59.50 58.04 58.69 95,216,280 -1.10(-1.84%)
Aug 15, 2011 58.80 59.85 58.64 59.79 69,153,096 +1.64(+2.82%)
Aug 12, 2011 58.31 58.82 57.32 58.15 103,793,256 +0.36(+0.62%)
Aug 11, 2011 55.41 58.69 55.05 57.79 146,267,360 +2.78(+5.06%)
Aug 10, 2011 56.11 57.97 54.88 55.01 218,856,896 -2.87(-4.95%)
Aug 09, 2011 59.14 58.00 53.12 57.87 249,467,264 +3.62(+6.66%)
Aug 08, 2011 57.50 59.50 54.22 54.26 204,123,792 -5.17(-8.71%)
Aug 05, 2011 60.49 61.53 58.04 59.43 226,335,904 -1.06(-1.75%)
Aug 04, 2011 63.38 63.50 60.48 60.49 157,093,072 -3.88(-6.03%)
Aug 03, 2011 63.90 64.44 62.39 64.37 137,905,840 +0.42(+0.66%)
Aug 02, 2011 65.75 66.39 63.83 63.95 114,813,128 -2.06(-3.12%)
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.