Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 59.81 60.45 59.56 60.03 83,170,080 -0.48(-0.79%)
Nov 29, 2010 60.20 60.66 59.44 60.51 58,043,088 +0.09(+0.15%)
Nov 26, 2010 60.47 60.84 60.35 60.42 23,031,142 -0.42(-0.69%)
Nov 24, 2010 60.04 60.84 60.84 60.84 51,066,216 +1.34(+2.25%)
Nov 23, 2010 59.35 59.61 59.00 59.50 63,234,036 -0.57(-0.95%)
Nov 22, 2010 59.55 60.23 59.20 60.08 51,094,768 +0.29(+0.49%)
Nov 19, 2010 59.41 59.92 59.03 59.79 39,784,792 +0.20(+0.33%)
Nov 18, 2010 59.14 59.89 59.13 59.59 63,789,180 +1.14(+1.95%)
Nov 17, 2010 58.42 58.61 58.09 58.45 47,880,436 +0.16(+0.27%)
Nov 16, 2010 59.00 59.15 57.89 58.29 84,951,368 -1.16(-1.94%)
Nov 15, 2010 59.73 60.12 59.39 59.45 47,132,380 +0.01(+0.01%)
Nov 12, 2010 59.85 60.32 59.33 59.44 59,136,312 -1.01(-1.67%)
Nov 11, 2010 60.02 60.69 59.79 60.45 52,095,452 -0.23(-0.39%)
Nov 10, 2010 60.10 60.69 59.51 60.68 65,028,524 +0.66(+1.10%)
Nov 09, 2010 60.99 61.11 59.69 60.02 58,690,604 -0.81(-1.33%)
Nov 08, 2010 60.68 60.99 60.34 60.83 38,334,380 -0.05(-0.08%)
Nov 05, 2010 60.61 61.06 60.49 60.87 55,331,092 +0.34(+0.56%)
Nov 04, 2010 60.12 60.55 59.93 60.54 73,809,888 +1.49(+2.53%)
Nov 03, 2010 58.89 59.10 58.18 59.04 70,338,232 +0.23(+0.39%)
Nov 02, 2010 58.32 58.84 57.99 58.81 66,675,492 +1.20(+2.08%)
Nov 01, 2010 58.31 58.73 57.19 57.62 57,387,424 -0.40(-0.68%)
Oct 29, 2010 57.66 58.32 57.62 58.01 49,024,680 +0.18(+0.31%)
Oct 28, 2010 58.64 58.69 57.56 57.83 58,743,920 -0.35(-0.61%)
Oct 27, 2010 57.94 58.28 57.38 58.18 64,851,560 -0.19(-0.32%)
Oct 25, 2010 58.46 59.05 58.06 58.37 43,725,760 +0.35(+0.60%)
Oct 22, 2010 57.80 58.09 57.57 58.03 31,836,050 +0.37(+0.64%)
Oct 21, 2010 58.23 58.66 56.91 57.66 75,712,544 -0.28(-0.48%)
Oct 20, 2010 57.63 58.28 57.29 57.94 65,591,032 +0.59(+1.02%)
Oct 19, 2010 57.80 58.39 56.90 57.35 78,318,640 -1.14(-1.95%)
Oct 18, 2010 58.23 58.61 57.98 58.49 48,281,176 +0.49(+0.84%)
Oct 15, 2010 58.70 58.80 57.67 58.00 90,835,592 -0.20(-0.34%)
Oct 14, 2010 58.28 58.55 57.67 58.20 85,272,312 -0.04(-0.07%)
Oct 13, 2010 57.76 58.71 57.57 58.24 70,979,408 +0.87(+1.52%)
Oct 12, 2010 57.07 57.62 56.45 57.37 61,935,680 +0.15(+0.26%)
Oct 11, 2010 57.22 57.65 57.05 57.22 45,141,496 +0.05(+0.09%)
Oct 08, 2010 57.17 57.48 56.23 57.17 72,653,128 +0.72(+1.27%)
Oct 07, 2010 56.96 57.00 56.05 56.45 19,677 -0.17(-0.29%)
Oct 06, 2010 56.76 56.99 56.29 56.62 52,299,436 -0.19(-0.33%)
Oct 05, 2010 55.85 56.95 55.49 56.81 3,656,682 +1.57(+2.84%)
Oct 04, 2010 55.85 56.20 54.86 55.24 68,217,208 -0.76(-1.36%)
Oct 01, 2010 56.00 56.33 55.49 56.00 74,846,848 +0.32(+0.57%)
Sep 30, 2010 55.70 56.57 55.25 55.68 99,149,528 -0.16(-0.29%)
Sep 29, 2010 55.60 56.07 55.39 55.84 64,930,668 +0.16(+0.28%)
Sep 28, 2010 55.68 55.81 54.26 55.68 80,195,016 +0.54(+0.99%)
Sep 27, 2010 55.30 55.42 54.88 55.14 58,594,548 -0.14(-0.25%)
Sep 24, 2010 54.29 55.34 54.21 55.28 86,858,664 +1.74(+3.25%)
Sep 23, 2010 53.76 54.59 53.36 53.54 9,331 -0.66(-1.21%)
Sep 22, 2010 54.70 55.07 53.77 54.19 79,241,176 -0.65(-1.19%)
Sep 21, 2010 54.85 55.50 54.76 54.85 78,935,504 -0.32(-0.59%)
Sep 20, 2010 53.85 55.31 53.48 55.17 85,855,384 +1.49(+2.78%)
Sep 17, 2010 53.68 53.93 52.91 53.68 75,056,200 -0.12(-0.23%)
Sep 15, 2010 53.35 53.97 52.95 53.80 76,547,488 +0.30(+0.57%)
Sep 14, 2010 53.61 54.01 53.31 53.50 9,842 -0.23(-0.43%)
Sep 13, 2010 53.05 53.90 52.94 53.73 73,549,584 +1.28(+2.43%)
Sep 10, 2010 52.48 52.77 52.15 52.45 57,068,368 +0.16(+0.31%)
Sep 09, 2010 53.05 53.08 51.89 52.29 4,738 +0.03(+0.06%)
Sep 08, 2010 52.07 52.68 52.05 52.25 6,560 +0.30(+0.59%)
Sep 07, 2010 52.79 52.80 51.78 51.95 31,905 -1.00(-1.90%)
Sep 03, 2010 52.81 53.12 52.36 52.95 63,158,464 +0.93(+1.79%)
Sep 02, 2010 51.44 52.17 51.26 52.02 3,657,322 +0.57(+1.10%)
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.