Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 69.62 70.03 69.54 69.93 50,103,616 +0.24(+0.35%)
Mar 30, 2011 69.69 69.69 69.69 69.69 50,736,472 +0.89(+1.29%)
Mar 29, 2011 68.20 68.86 67.78 68.80 49,288,736 +0.64(+0.94%)
Mar 28, 2011 68.53 68.76 68.10 68.16 51,521,628 -0.15(-0.22%)
Mar 25, 2011 68.11 69.01 67.75 68.31 94,144,488 +0.59(+0.87%)
Mar 24, 2011 67.70 67.95 67.08 67.72 63,639,896 +0.46(+0.69%)
Mar 23, 2011 66.90 67.45 66.20 67.25 69,972,320 +0.17(+0.25%)
Mar 22, 2011 67.50 67.65 66.88 67.09 63,182,172 -0.31(-0.47%)
Mar 21, 2011 67.23 67.42 66.96 67.40 61,064,984 +1.53(+2.32%)
Mar 18, 2011 65.02 65.99 65.55 65.88 84,501,024 +0.86(+1.33%)
Mar 17, 2011 65.77 65.86 65.02 65.02 77,182,712 +0.14(+0.22%)
Mar 16, 2011 65.23 66.03 64.47 64.87 151,996,848 -0.66(-1.00%)
Mar 15, 2011 65.26 66.05 65.17 65.53 102,373,944 -0.59(-0.89%)
Mar 14, 2011 65.78 66.60 65.42 66.12 72,566,752 -0.36(-0.54%)
Mar 11, 2011 65.78 66.91 65.73 66.47 100,403,256 +0.17(+0.26%)
Mar 10, 2011 67.16 67.18 66.08 66.30 129,850,856 -1.75(-2.57%)
Mar 09, 2011 68.19 68.46 67.78 68.05 61,793,052 -0.27(-0.40%)
Mar 08, 2011 67.29 68.66 66.78 68.32 81,734,664 +1.09(+1.63%)
Mar 07, 2011 68.61 68.66 66.67 67.23 109,501,328 -1.12(-1.64%)
Mar 04, 2011 68.64 68.68 67.69 68.35 73,512,664 -0.30(-0.43%)
Mar 03, 2011 67.79 68.83 67.18 68.65 95,214,128 +1.53(+2.27%)
Mar 02, 2011 66.76 67.46 66.52 67.12 73,663,640 +0.28(+0.42%)
Mar 01, 2011 68.46 68.51 66.62 66.84 85,452,432 -1.37(-2.00%)
Feb 28, 2011 68.52 68.68 67.64 68.21 60,152,440 +0.07(+0.11%)
Feb 25, 2011 66.91 68.16 66.86 68.13 70,642,224 +1.54(+2.32%)
Feb 24, 2011 66.17 66.92 65.79 66.59 102,686,704 +0.42(+0.64%)
Feb 23, 2011 67.46 67.52 65.74 66.17 110,044,648 -1.16(-1.72%)
Feb 22, 2011 69.10 68.83 67.23 67.33 82,449,280 -1.77(-2.57%)
Feb 18, 2011 69.19 69.45 68.85 69.10 47,660,984 +0.07(+0.11%)
Feb 17, 2011 68.48 69.24 68.36 69.03 42,084,760 +0.48(+0.70%)
Feb 16, 2011 68.16 68.66 68.13 68.55 46,177,912 +0.55(+0.81%)
Feb 15, 2011 68.21 68.39 67.84 68.00 51,755,088 -0.39(-0.57%)
Feb 14, 2011 68.07 68.49 68.03 68.39 44,303,644 +0.35(+0.51%)
Feb 11, 2011 67.06 68.07 66.98 68.04 46,543,940 +0.73(+1.08%)
Feb 10, 2011 66.60 67.39 66.52 67.31 57,897,428 +0.27(+0.40%)
Feb 09, 2011 67.16 67.40 66.67 67.05 52,213,788 -0.30(-0.44%)
Feb 08, 2011 66.87 67.38 66.61 67.35 45,290,484 +0.47(+0.71%)
Feb 07, 2011 66.31 67.36 66.25 66.87 49,254,244 +0.66(+0.99%)
Feb 04, 2011 65.99 66.30 65.70 66.22 47,688,712 +0.12(+0.18%)
Feb 03, 2011 65.82 66.20 65.08 66.10 49,641,444 +0.23(+0.35%)
Feb 02, 2011 65.99 66.43 65.84 65.87 48,171,352 -0.25(-0.38%)
Feb 01, 2011 65.15 66.33 64.97 66.12 69,700,664 +1.49(+2.31%)
Jan 31, 2011 64.56 65.08 64.05 64.63 64,246,912 +0.45(+0.70%)
Jan 28, 2011 65.75 65.87 64.11 64.18 109,786,680 -1.61(-2.44%)
Jan 27, 2011 65.60 66.05 65.27 65.79 58,084,544 +0.19(+0.29%)
Jan 26, 2011 64.67 65.81 64.46 65.60 79,479,064 +1.03(+1.59%)
Jan 25, 2011 64.10 64.58 63.80 64.57 56,707,976 +0.10(+0.15%)
Jan 24, 2011 64.00 64.73 63.91 64.47 58,068,196 +0.47(+0.74%)
Jan 21, 2011 64.84 64.87 63.94 64.00 68,363,224 -0.43(-0.67%)
Jan 20, 2011 64.78 65.12 64.12 64.43 96,045,984 -0.68(-1.04%)
Jan 19, 2011 66.80 66.91 64.97 65.11 85,267,448 -1.72(-2.57%)
Jan 18, 2011 66.57 66.85 66.22 66.82 45,600,316 +0.05(+0.07%)
Jan 14, 2011 66.21 66.89 66.07 66.77 45,881,504 +0.50(+0.75%)
Jan 13, 2011 66.32 66.57 65.97 66.28 35,808,332 -0.02(-0.04%)
Jan 12, 2011 66.28 66.43 65.92 66.30 46,368,352 +0.56(+0.86%)
Jan 11, 2011 65.79 66.06 65.39 65.74 50,816,076 +0.27(+0.41%)
Jan 10, 2011 64.87 65.74 64.35 65.47 66,364,472 +0.37(+0.57%)
Jan 07, 2011 65.70 65.86 64.20 65.10 71,763,384 -0.37(-0.57%)
Jan 06, 2011 65.78 65.94 65.21 65.47 47,513,824 -0.31(-0.47%)
Jan 05, 2011 65.00 65.79 64.76 65.78 56,865,280 +0.76(+1.17%)
Jan 04, 2011 66.19 66.24 64.31 65.02 93,489,200 -0.98(-1.48%)
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.