Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 60.86 61.89 58.42 61.84 111,832,632 +3.41(+5.84%)
Nov 29, 2011 58.58 58.86 57.97 58.43 69,309,368 -0.11(-0.19%)
Nov 28, 2011 57.95 58.64 57.80 58.54 70,526,840 +2.66(+4.76%)
Nov 25, 2011 56.24 57.07 55.88 55.88 33,583,816 -0.72(-1.27%)
Nov 23, 2011 57.79 57.95 56.51 56.60 83,142,360 -1.84(-3.14%)
Nov 22, 2011 58.82 59.24 58.12 58.43 66,051,752 -0.49(-0.84%)
Nov 21, 2011 59.16 59.42 58.38 58.93 69,411,288 -1.44(-2.39%)
Nov 18, 2011 60.60 60.78 59.93 60.37 63,742,500 -0.02(-0.03%)
Nov 17, 2011 61.19 61.60 59.78 60.39 94,098,536 -0.87(-1.42%)
Nov 16, 2011 61.62 62.80 61.15 61.26 67,834,304 -1.01(-1.62%)
Nov 15, 2011 61.16 62.60 60.75 62.27 78,434,024 +0.78(+1.27%)
Nov 14, 2011 62.15 62.29 61.03 61.49 72,864,936 -0.90(-1.44%)
Nov 11, 2011 61.51 62.51 60.83 62.38 74,466,744 +1.60(+2.64%)
Nov 10, 2011 61.33 61.42 60.08 60.78 84,692,576 +0.44(+0.74%)
Nov 09, 2011 61.50 62.00 60.24 60.34 93,906,752 -3.02(-4.77%)
Nov 08, 2011 63.02 63.44 61.61 63.36 86,172,392 +0.91(+1.46%)
Nov 07, 2011 62.49 62.80 61.14 62.44 80,044,648 -0.13(-0.20%)
Nov 04, 2011 62.22 62.75 61.69 62.57 77,810,880 -0.31(-0.49%)
Nov 03, 2011 62.29 63.07 60.63 62.88 88,970,160 +1.53(+2.49%)
Nov 02, 2011 60.91 61.48 60.25 61.35 76,086,224 +1.48(+2.47%)
Nov 01, 2011 59.70 61.20 59.52 59.88 131,206,632 -2.20(-3.54%)
Oct 31, 2011 62.78 63.27 62.01 62.07 79,819,648 -1.69(-2.66%)
Oct 28, 2011 64.00 64.52 63.54 63.77 98,240,560 -0.33(-0.51%)
Oct 27, 2011 63.15 64.56 60.94 64.10 154,438,768 +3.21(+5.28%)
Oct 26, 2011 60.89 61.26 59.16 60.88 91,363,800 +1.03(+1.72%)
Oct 25, 2011 61.14 61.18 59.68 59.85 79,591,216 -1.73(-2.81%)
Oct 24, 2011 59.93 61.71 59.68 61.58 97,041,352 +1.92(+3.22%)
Oct 21, 2011 59.19 59.68 58.73 59.66 72,030,688 +1.27(+2.17%)
Oct 20, 2011 58.34 58.48 56.82 58.39 108,495,408 +0.16(+0.27%)
Oct 19, 2011 59.22 59.68 57.93 58.23 84,736,256 -1.16(-1.95%)
Oct 18, 2011 58.05 59.79 56.91 59.39 117,972,848 +1.53(+2.65%)
Oct 17, 2011 59.14 59.23 57.56 57.86 68,567,928 -1.81(-3.04%)
Oct 14, 2011 59.20 59.84 58.55 59.67 83,183,320 +1.16(+1.98%)
Oct 13, 2011 58.22 58.81 57.52 58.51 64,565,452 -0.05(-0.09%)
Oct 12, 2011 58.18 59.16 57.72 58.56 105,571,888 +0.82(+1.42%)
Oct 11, 2011 57.34 57.97 56.65 57.74 75,318,976 +0.39(+0.69%)
Oct 10, 2011 56.17 57.35 54.97 57.34 91,025,536 +2.41(+4.38%)
Oct 07, 2011 56.51 56.71 54.69 54.94 111,671,288 -1.38(-2.44%)
Oct 06, 2011 55.78 56.45 55.57 56.31 102,271,464 +1.22(+2.22%)
Oct 05, 2011 54.33 55.47 53.61 55.09 119,630,480 +0.75(+1.37%)
Oct 04, 2011 50.59 54.42 50.40 54.34 196,774,240 +3.19(+6.23%)
Oct 03, 2011 53.85 54.48 51.04 51.15 142,425,840 -2.78(-5.15%)
Sep 30, 2011 54.64 55.51 53.89 53.93 86,009,968 -1.70(-3.06%)
Sep 29, 2011 55.97 56.21 53.99 55.63 88,111,032 +0.95(+1.73%)
Sep 28, 2011 56.86 57.13 54.60 54.69 101,814,832 -2.18(-3.83%)
Sep 27, 2011 56.91 58.20 56.42 56.87 112,023,912 +1.20(+2.15%)
Sep 26, 2011 55.22 55.76 53.91 55.67 90,063,096 +1.03(+1.89%)
Sep 23, 2011 53.89 54.96 53.76 54.63 100,262,960 +0.76(+1.42%)
Sep 22, 2011 53.51 54.86 52.84 53.87 191,847,024 -1.55(-2.79%)
Sep 21, 2011 57.46 57.95 55.38 55.42 97,821,120 -2.13(-3.70%)
Sep 20, 2011 58.67 59.33 57.52 57.55 76,187,616 -0.91(-1.55%)
Sep 19, 2011 58.34 59.10 57.80 58.46 83,106,592 -1.07(-1.79%)
Sep 16, 2011 59.63 59.95 58.99 59.52 91,045,608 +0.09(+0.15%)
Sep 15, 2011 59.15 59.46 58.25 59.43 89,154,896 +0.82(+1.41%)
Sep 14, 2011 58.12 59.42 56.96 58.61 92,488,728 +1.03(+1.79%)
Sep 13, 2011 57.04 57.81 56.45 57.58 101,083,176 +0.92(+1.62%)
Sep 12, 2011 55.25 56.80 55.24 56.66 120,271,704 +0.48(+0.86%)
Sep 09, 2011 57.18 57.53 55.55 56.18 119,502,744 -1.71(-2.95%)
Sep 08, 2011 58.54 59.34 57.58 57.88 85,389,552 -1.08(-1.83%)
Sep 07, 2011 57.76 59.05 57.48 58.97 82,849,928 +2.15(+3.78%)
Sep 06, 2011 54.87 56.85 54.87 56.82 85,897,248 -0.16(-0.28%)
Sep 02, 2011 57.73 58.29 56.68 56.98 94,830,384 -2.19(-3.70%)
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.