Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 60.55 60.65 58.72 58.78 108,198,152 -1.77(-2.93%)
Apr 29, 2010 59.74 60.58 59.38 60.55 83,929,800 +1.26(+2.12%)
Apr 28, 2010 59.54 59.71 59.00 59.30 97,224,056 +0.10(+0.17%)
Apr 27, 2010 60.34 60.91 59.09 59.20 20,965 -1.39(-2.29%)
Apr 26, 2010 60.85 61.25 60.57 60.59 76,437,000 -0.23(-0.38%)
Apr 23, 2010 60.29 60.88 59.59 60.82 80,780,472 +0.64(+1.06%)
Apr 22, 2010 58.94 60.29 58.63 60.18 96,631,256 +0.63(+1.06%)
Apr 21, 2010 59.23 59.66 59.00 59.55 73,599,928 +0.41(+0.69%)
Apr 20, 2010 58.65 59.18 58.40 59.14 17,858 +0.80(+1.36%)
Apr 19, 2010 58.30 58.88 57.25 58.34 103,953,056 -0.28(-0.49%)
Apr 16, 2010 59.27 59.46 58.20 58.62 113,668,192 -0.80(-1.34%)
Apr 15, 2010 59.22 59.55 59.14 59.42 67,212,040 +0.18(+0.30%)
Apr 14, 2010 58.34 59.24 58.24 59.24 75,622,472 +1.24(+2.14%)
Apr 13, 2010 57.75 58.04 57.38 58.00 51,356,212 +0.13(+0.23%)
Apr 12, 2010 57.66 57.99 57.53 57.87 60,092,768 +0.24(+0.41%)
Apr 09, 2010 57.38 57.64 57.02 57.63 64,692,708 +0.34(+0.60%)
Apr 08, 2010 57.18 57.59 56.74 57.29 66,556,388 -0.06(-0.10%)
Apr 07, 2010 57.46 57.68 56.98 57.35 87,050,808 -0.18(-0.32%)
Apr 06, 2010 56.99 57.67 56.88 57.53 61,163,744 +0.56(+0.98%)
Apr 05, 2010 56.29 57.23 56.15 56.97 63,407,700 +0.83(+1.48%)
Apr 01, 2010 56.06 56.14 56.14 56.14 71,718,288 +0.51(+0.93%)
Mar 31, 2010 55.89 56.45 55.62 55.63 72,890,368 -0.48(-0.86%)
Mar 30, 2010 56.03 56.39 55.68 56.11 43,603,660 +0.17(+0.31%)
Mar 29, 2010 55.88 56.12 55.63 55.94 47,105,676 +0.30(+0.55%)
Mar 26, 2010 55.89 56.26 55.43 55.63 70,847,520 -0.02(-0.04%)
Mar 25, 2010 56.50 56.90 55.62 55.66 81,620,016 -0.35(-0.63%)
Mar 24, 2010 56.35 56.59 55.99 56.01 72,724,760 -0.65(-1.14%)
Mar 23, 2010 55.99 56.67 55.74 56.66 74,749,728 +0.71(+1.27%)
Mar 22, 2010 54.77 56.07 54.65 55.94 69,258,280 +0.78(+1.41%)
Mar 19, 2010 56.06 56.07 54.96 55.16 98,422,288 -0.70(-1.25%)
Mar 18, 2010 56.01 56.29 55.76 55.86 87,401,768 -0.17(-0.31%)
Mar 17, 2010 55.83 56.37 55.81 56.03 65,482,016 +0.33(+0.59%)
Mar 16, 2010 55.51 55.73 55.11 55.71 64,608,948 +0.47(+0.86%)
Mar 15, 2010 54.95 55.35 54.89 55.23 60,926,292 -0.19(-0.34%)
Mar 12, 2010 55.73 55.76 55.04 55.42 75,592,232 -0.02(-0.04%)
Mar 11, 2010 54.95 55.53 54.75 55.45 73,334,464 +0.16(+0.30%)
Mar 10, 2010 54.86 55.57 54.84 55.28 89,985,064 +0.47(+0.85%)
Mar 09, 2010 54.46 55.23 54.45 54.81 86,317,072 +0.20(+0.36%)
Mar 08, 2010 54.54 54.77 54.43 54.62 56,270,244 +0.10(+0.18%)
Mar 05, 2010 53.78 54.60 53.60 54.52 63,900,188 +1.09(+2.04%)
Mar 04, 2010 53.31 53.50 53.09 53.43 57,643,580 +0.14(+0.26%)
Mar 03, 2010 53.25 53.60 53.01 53.29 68,681,672 +0.30(+0.57%)
Mar 02, 2010 52.79 53.32 52.70 52.99 67,947,048 +0.40(+0.76%)
Mar 01, 2010 51.77 52.64 51.77 52.59 86,718,792 +1.19(+2.32%)
Feb 26, 2010 51.69 51.73 51.12 51.39 73,435,616 -0.21(-0.41%)
Feb 25, 2010 50.89 51.66 50.72 51.61 63,478,692 +0.02(+0.03%)
Feb 24, 2010 51.34 51.84 51.19 51.59 61,678,228 +0.43(+0.85%)
Feb 23, 2010 51.69 51.76 51.01 51.16 72,051,648 -0.61(-1.17%)
Feb 22, 2010 51.90 51.93 51.57 51.76 55,408,372 +0.16(+0.30%)
Feb 19, 2010 51.34 51.87 51.24 51.61 69,465,688 +0.07(+0.13%)
Feb 18, 2010 51.12 51.56 50.94 51.54 52,599,716 +0.42(+0.82%)
Feb 17, 2010 51.03 51.24 50.75 51.12 61,658,936 +0.34(+0.68%)
Feb 16, 2010 50.46 50.83 49.99 50.78 61,089,652 +0.84(+1.69%)
Feb 12, 2010 49.10 49.94 49.94 49.94 80,537,328 +0.36(+0.73%)
Feb 11, 2010 48.66 49.61 48.28 49.58 63,504,360 +0.78(+1.59%)
Feb 10, 2010 48.54 48.92 48.03 48.80 68,065,352 +0.11(+0.24%)
Feb 09, 2010 48.60 49.04 48.08 48.69 112,401,992 +0.47(+0.98%)
Feb 08, 2010 48.35 48.78 47.97 48.21 75,245,560 -0.29(-0.61%)
Feb 05, 2010 48.42 48.55 47.47 48.51 130,451,064 +0.19(+0.39%)
Feb 04, 2010 49.64 49.66 48.28 48.32 121,168,888 -1.67(-3.34%)
Feb 03, 2010 50.08 50.44 49.59 49.99 61,391,072 -0.34(-0.67%)
Feb 02, 2010 49.77 50.38 49.61 50.32 86,815,456 +0.80(+1.62%)
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.