Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.70 67.32 66.38 66.38 57,756,400 -0.59(-0.89%)
Jul 30, 2012 67.37 67.70 66.71 66.97 41,056,732 -0.23(-0.34%)
Jul 27, 2012 65.94 67.54 65.57 67.20 79,436,832 +1.56(+2.37%)
Jul 26, 2012 66.07 66.24 65.24 65.64 52,813,088 +0.56(+0.86%)
Jul 25, 2012 65.24 65.55 64.79 65.08 43,928,160 +0.14(+0.22%)
Jul 24, 2012 66.04 66.07 64.58 64.94 65,636,044 -0.86(-1.31%)
Jul 23, 2012 65.67 66.11 65.39 65.80 55,906,852 -1.07(-1.60%)
Jul 20, 2012 67.21 67.32 66.77 66.87 49,945,164 -0.86(-1.28%)
Jul 19, 2012 67.97 68.41 67.62 67.74 58,313,640 -0.23(-0.34%)
Jul 18, 2012 67.44 68.38 67.40 67.97 54,341,432 +0.41(+0.61%)
Jul 17, 2012 67.76 67.91 66.64 67.55 51,535,184 +0.24(+0.35%)
Jul 16, 2012 67.46 67.68 67.03 67.31 37,678,032 -0.27(-0.40%)
Jul 13, 2012 66.99 67.86 66.95 67.58 49,708,492 +0.83(+1.25%)
Jul 12, 2012 66.46 67.02 65.74 66.75 65,510,244 -0.23(-0.34%)
Jul 11, 2012 67.26 67.48 66.55 66.98 47,414,788 -0.23(-0.34%)
Jul 10, 2012 68.47 68.59 66.91 67.21 59,002,400 -0.75(-1.11%)
Jul 09, 2012 68.13 68.22 67.66 67.97 40,880,260 -0.26(-0.38%)
Jul 06, 2012 68.43 68.48 67.91 68.23 45,479,204 -0.77(-1.12%)
Jul 05, 2012 69.15 69.34 68.65 69.00 50,525,396 -0.08(-0.11%)
Jul 03, 2012 68.25 69.13 68.14 69.08 38,150,800 +0.89(+1.30%)
Jul 02, 2012 67.41 68.21 67.17 68.19 62,991,504 +0.78(+1.16%)
Jun 29, 2012 66.88 67.55 66.56 67.41 84,566,888 +1.91(+2.91%)
Jun 28, 2012 65.05 65.55 64.49 65.50 68,675,240 -0.11(-0.17%)
Jun 27, 2012 64.75 65.63 64.69 65.61 45,454,104 +1.05(+1.63%)
Jun 26, 2012 64.47 64.88 63.90 64.56 50,155,224 +0.25(+0.39%)
Jun 25, 2012 64.41 65.42 64.07 64.31 57,671,596 -1.02(-1.56%)
Jun 22, 2012 64.97 65.54 64.62 65.33 48,636,728 +0.73(+1.14%)
Jun 21, 2012 66.07 66.20 64.48 64.59 74,119,600 -1.61(-2.43%)
Jun 20, 2012 66.32 66.67 65.74 66.20 64,220,748 -0.10(-0.15%)
Jun 19, 2012 65.46 66.67 65.37 66.31 79,351,288 +1.13(+1.73%)
Jun 18, 2012 64.58 65.42 64.37 65.18 54,120,916 +0.08(+0.12%)
Jun 15, 2012 64.37 65.18 64.16 65.10 68,720,880 +0.86(+1.34%)
Jun 14, 2012 63.55 64.47 63.36 64.24 63,601,272 +0.73(+1.14%)
Jun 13, 2012 64.15 64.53 63.22 63.52 74,391,528 -0.74(-1.15%)
Jun 12, 2012 63.46 64.29 63.04 64.26 67,136,600 +0.80(+1.26%)
Jun 11, 2012 65.58 65.64 63.30 63.46 62,615,856 -1.43(-2.21%)
Jun 08, 2012 63.99 64.97 63.52 64.89 59,810,700 +0.87(+1.36%)
Jun 07, 2012 65.47 65.52 64.02 64.02 68,576,424 -0.42(-0.65%)
Jun 06, 2012 62.89 64.50 63.25 64.44 57,693,184 +1.55(+2.47%)
Jun 05, 2012 61.76 62.95 61.72 62.89 57,257,108 +0.80(+1.29%)
Jun 04, 2012 62.46 62.68 61.49 62.09 59,454,924 -0.14(-0.23%)
Jun 01, 2012 62.72 63.24 62.14 62.23 90,299,112 -1.93(-3.01%)
May 31, 2012 64.30 64.57 63.29 64.16 70,631,320 -0.08(-0.13%)
May 30, 2012 64.83 64.95 64.16 64.25 56,807,468 -1.26(-1.92%)
May 29, 2012 65.19 65.68 64.71 65.50 60,681,264 +0.94(+1.45%)
May 25, 2012 64.66 64.82 64.30 64.57 40,150,188 -0.04(-0.07%)
May 24, 2012 64.43 64.70 63.69 64.61 61,882,452 +0.13(+0.21%)
May 23, 2012 63.44 64.61 62.97 64.48 79,425,976 +0.41(+0.64%)
May 22, 2012 64.43 64.94 63.62 64.06 67,233,608 -0.39(-0.60%)
May 21, 2012 63.17 64.45 62.73 64.45 71,739,320 +1.48(+2.35%)
May 18, 2012 63.56 64.00 62.80 62.97 92,099,720 -0.60(-0.94%)
May 17, 2012 65.10 65.21 63.53 63.57 85,004,912 -1.48(-2.27%)
May 16, 2012 65.74 66.09 65.00 65.05 62,461,484 -0.47(-0.71%)
May 15, 2012 65.63 66.17 65.31 65.51 64,430,236 -0.12(-0.18%)
May 14, 2012 65.83 66.15 65.43 65.63 60,755,996 -0.89(-1.33%)
May 11, 2012 66.14 67.07 66.11 66.52 53,215,976 -0.17(-0.25%)
May 10, 2012 66.87 67.06 66.29 66.69 54,207,620 +0.25(+0.38%)
May 09, 2012 65.97 66.82 65.73 66.43 76,434,024 -0.38(-0.57%)
May 08, 2012 66.34 66.85 65.73 66.81 74,662,032 -0.04(-0.06%)
May 07, 2012 66.40 67.11 66.28 66.85 56,178,768 +0.18(+0.27%)
May 04, 2012 67.50 67.91 66.55 66.68 89,079,736 -1.29(-1.90%)
May 03, 2012 68.84 68.93 67.59 67.97 72,935,192 -0.97(-1.41%)
May 02, 2012 68.21 68.97 67.92 68.94 61,794,392 +0.19(+0.27%)
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.