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 (%)
Aug 31, 2010 49.56 50.15 49.13 49.62 149,611 -0.04(-0.08%)
Aug 30, 2010 50.51 50.76 49.62 49.66 51,510,500 +0.29(+0.58%)
Aug 27, 2010 49.38 50.88 49.03 49.37 87,469,360 -0.54(-1.09%)
Aug 26, 2010 50.16 50.45 49.28 49.91 34,845 +0.08(+0.17%)
Aug 25, 2010 48.69 49.96 48.48 49.83 15,167 +0.74(+1.51%)
Aug 24, 2010 48.87 49.66 48.41 49.09 48,248 -0.57(-1.14%)
Aug 23, 2010 50.71 50.98 49.63 49.66 67,291,192 -0.68(-1.36%)
Aug 20, 2010 50.11 50.38 49.51 50.34 77,845,328 +0.05(+0.10%)
Aug 19, 2010 51.53 51.74 50.17 50.29 4,267,121 -1.42(-2.74%)
Aug 18, 2010 51.50 52.22 50.99 51.71 8,541,555 +0.16(+0.30%)
Aug 17, 2010 51.22 51.99 50.93 51.55 3,279 +0.87(+1.72%)
Aug 16, 2010 49.92 50.98 49.71 50.68 62,399,172 +0.40(+0.80%)
Aug 13, 2010 50.28 50.78 50.19 50.28 82,894,608 -0.43(-0.84%)
Aug 12, 2010 50.10 51.17 50.02 50.70 76,889,696 -0.40(-0.79%)
Aug 11, 2010 51.11 52.14 50.97 51.11 106,113,336 -2.56(-4.77%)
Aug 10, 2010 53.63 53.85 52.80 53.67 1,220,771 -0.55(-1.02%)
Aug 09, 2010 54.02 54.43 53.39 54.22 42,635,944 +0.59(+1.11%)
Aug 06, 2010 53.63 53.85 52.57 53.63 75,904,088 -0.32(-0.60%)
Aug 05, 2010 54.06 54.51 53.89 53.95 46,146,928 -0.64(-1.18%)
Aug 04, 2010 54.32 54.73 54.10 54.59 3,715 +0.57(+1.05%)
Aug 03, 2010 54.28 54.77 53.59 54.02 728 -0.44(-0.80%)
Aug 02, 2010 54.48 54.78 54.00 54.46 60,588,032 +0.93(+1.74%)
Jul 30, 2010 53.53 54.01 52.54 53.53 81,934,136 +0.03(+0.06%)
Jul 29, 2010 54.10 54.33 52.65 53.50 347,888 -0.14(-0.26%)
Jul 28, 2010 54.52 54.69 53.33 53.64 28,463 -0.88(-1.62%)
Jul 27, 2010 54.52 55.38 54.32 54.52 102,187,304 -0.20(-0.36%)
Jul 26, 2010 53.73 54.76 53.45 54.71 80,345,176 +1.22(+2.28%)
Jul 23, 2010 51.96 53.60 51.82 53.50 89,788,696 +1.28(+2.46%)
Jul 22, 2010 51.19 52.41 51.18 52.21 3,708,484 +1.79(+3.56%)
Jul 21, 2010 51.74 51.84 50.30 50.42 83,152,696 -0.92(-1.80%)
Jul 20, 2010 49.77 51.43 49.57 51.34 13,847 +0.85(+1.68%)
Jul 19, 2010 50.44 50.61 49.52 50.49 77,573,080 +0.21(+0.43%)
Jul 16, 2010 50.28 51.90 50.13 50.28 119,193,272 -1.60(-3.08%)
Jul 15, 2010 52.77 52.77 51.54 51.87 86,318,720 -0.79(-1.50%)
Jul 14, 2010 52.71 53.01 52.25 52.66 6,374 -0.24(-0.45%)
Jul 13, 2010 51.93 53.05 51.73 52.90 1,775,276 +1.49(+2.91%)
Jul 12, 2010 51.67 52.01 50.73 51.41 52,272,500 -0.41(-0.79%)
Jul 09, 2010 51.82 51.82 50.85 51.82 46,404,780 +0.79(+1.55%)
Jul 08, 2010 50.85 51.13 50.25 51.03 1,242,173 +0.72(+1.44%)
Jul 07, 2010 48.75 50.34 48.56 50.30 20,326 +1.70(+3.49%)
Jul 06, 2010 50.10 50.63 48.29 48.61 1,243,463 -0.64(-1.30%)
Jul 02, 2010 49.25 50.13 48.92 49.25 87,568,912 -0.26(-0.52%)
Jul 01, 2010 50.22 50.38 48.51 49.50 139,211,616 -0.64(-1.28%)
Jun 30, 2010 50.73 51.38 50.00 50.14 18,100 -0.48(-0.94%)
Jun 29, 2010 50.62 51.88 50.37 50.62 2,452,797 -2.41(-4.55%)
Jun 25, 2010 53.03 53.27 51.86 53.03 106,243,200 +0.89(+1.72%)
Jun 24, 2010 52.54 52.95 52.01 52.14 21,631 -0.85(-1.60%)
Jun 23, 2010 52.99 53.55 52.36 52.98 85,669,264 -0.15(-0.28%)
Jun 22, 2010 54.45 55.06 53.06 53.13 13,122 -1.11(-2.05%)
Jun 21, 2010 55.69 55.79 53.93 54.24 71,474,640 -0.57(-1.04%)
Jun 18, 2010 54.81 55.41 54.53 54.81 64,305,100 +0.03(+0.06%)
Jun 17, 2010 55.04 55.14 54.13 54.78 611,619 +0.07(+0.12%)
Jun 16, 2010 54.48 55.29 54.36 54.71 26,577 -0.25(-0.46%)
Jun 15, 2010 54.09 55.12 53.63 54.97 3,909 +1.35(+2.51%)
Jun 14, 2010 53.99 54.57 53.47 53.62 85,970,280 +0.34(+0.63%)
Jun 11, 2010 51.93 53.36 51.84 53.29 79,579,600 +1.03(+1.98%)
Jun 10, 2010 51.72 52.58 51.53 52.25 5,950 +1.44(+2.83%)
Jun 09, 2010 51.18 52.04 50.54 50.82 132,398,552 +0.02(+0.03%)
Jun 08, 2010 50.96 51.37 49.81 50.80 53,257 -0.01(-0.02%)
Jun 07, 2010 52.38 52.61 50.76 50.81 107,759,976 -1.34(-2.57%)
Jun 04, 2010 52.15 53.91 52.00 52.15 128,651,760 -2.07(-3.82%)
Jun 03, 2010 54.32 55.05 54.05 54.22 91,236,672 +0.01(+0.02%)
Jun 02, 2010 53.03 54.24 52.53 54.21 74,998,640 +1.50(+2.85%)
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.