Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 50.40 51.49 50.23 51.45 75,999,248 +1.84(+3.72%)
Aug 31, 2010 49.55 50.14 49.12 49.61 149,636 -0.04(-0.08%)
Aug 30, 2010 50.50 50.75 49.61 49.65 51,518,916 +0.29(+0.58%)
Aug 27, 2010 49.37 50.87 49.03 49.36 87,483,648 -0.54(-1.09%)
Aug 26, 2010 50.15 50.44 49.27 49.91 34,851 +0.08(+0.17%)
Aug 25, 2010 48.68 49.95 48.47 49.82 15,170 +0.74(+1.51%)
Aug 24, 2010 48.86 49.65 48.40 49.08 48,256 -0.57(-1.14%)
Aug 23, 2010 50.70 50.97 49.62 49.65 67,302,184 -0.68(-1.36%)
Aug 20, 2010 50.10 50.37 49.50 50.33 77,858,040 +0.05(+0.10%)
Aug 19, 2010 51.52 51.74 50.16 50.28 4,267,818 -1.42(-2.74%)
Aug 18, 2010 51.49 52.21 50.98 51.70 8,542,951 +0.16(+0.30%)
Aug 17, 2010 51.22 51.98 50.92 51.54 3,280 +0.87(+1.72%)
Aug 16, 2010 49.91 50.97 49.70 50.67 62,409,368 +0.40(+0.80%)
Aug 13, 2010 50.27 50.77 50.19 50.27 82,908,144 -0.43(-0.84%)
Aug 12, 2010 50.09 51.16 50.01 50.70 76,902,256 -0.40(-0.79%)
Aug 11, 2010 51.10 52.13 50.96 51.10 106,130,672 -2.56(-4.77%)
Aug 10, 2010 53.62 53.84 52.79 53.66 1,220,971 -0.55(-1.02%)
Aug 09, 2010 54.01 54.42 53.38 54.21 42,642,908 +0.59(+1.11%)
Aug 06, 2010 53.62 53.84 52.56 53.62 75,916,488 -0.32(-0.60%)
Aug 05, 2010 54.05 54.50 53.88 53.94 46,154,468 -0.64(-1.18%)
Aug 04, 2010 54.31 54.72 54.09 54.58 3,716 +0.57(+1.05%)
Aug 03, 2010 54.27 54.76 53.58 54.01 728 -0.44(-0.80%)
Aug 02, 2010 54.47 54.77 53.99 54.45 60,597,928 +0.93(+1.74%)
Jul 30, 2010 53.52 54.01 52.53 53.52 81,947,520 +0.03(+0.06%)
Jul 29, 2010 54.09 54.32 52.64 53.49 347,945 -0.14(-0.26%)
Jul 28, 2010 54.51 54.68 53.32 53.63 28,468 -0.88(-1.62%)
Jul 27, 2010 54.51 55.37 54.31 54.51 102,204,000 -0.20(-0.36%)
Jul 26, 2010 53.72 54.75 53.44 54.71 80,358,304 +1.22(+2.28%)
Jul 23, 2010 51.95 53.59 51.81 53.49 89,803,368 +1.28(+2.46%)
Jul 22, 2010 51.18 52.40 51.17 52.20 3,709,090 +1.79(+3.56%)
Jul 21, 2010 51.73 51.83 50.29 50.41 83,166,280 -0.92(-1.80%)
Jul 20, 2010 49.76 51.42 49.56 51.33 13,849 +0.85(+1.68%)
Jul 19, 2010 50.43 50.61 49.51 50.48 77,585,752 +0.21(+0.43%)
Jul 16, 2010 50.27 51.89 50.12 50.27 119,212,744 -1.60(-3.08%)
Jul 15, 2010 52.76 52.76 51.54 51.87 86,332,824 -0.79(-1.50%)
Jul 14, 2010 52.70 53.00 52.24 52.66 6,375 -0.24(-0.45%)
Jul 13, 2010 51.92 53.04 51.73 52.89 1,775,566 +1.49(+2.91%)
Jul 12, 2010 51.66 52.01 50.72 51.40 52,281,040 -0.41(-0.79%)
Jul 09, 2010 51.81 51.81 50.84 51.81 46,412,364 +0.79(+1.55%)
Jul 08, 2010 50.84 51.12 50.24 51.02 1,242,376 +0.72(+1.44%)
Jul 07, 2010 48.75 50.33 48.55 50.29 20,329 +1.70(+3.49%)
Jul 06, 2010 50.10 50.62 48.28 48.60 1,243,666 -0.64(-1.30%)
Jul 02, 2010 49.24 50.12 48.91 49.24 87,583,216 -0.26(-0.52%)
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.