Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 68.51 68.67 67.63 68.19 60,162,256 +0.07(+0.11%)
Feb 25, 2011 66.89 68.15 66.85 68.12 70,653,752 +1.54(+2.32%)
Feb 24, 2011 66.16 66.91 65.78 66.58 102,703,464 +0.42(+0.64%)
Feb 23, 2011 67.45 67.51 65.73 66.16 110,062,608 -1.16(-1.72%)
Feb 22, 2011 69.09 68.82 67.22 67.32 82,462,736 -1.77(-2.57%)
Feb 18, 2011 69.17 69.44 68.83 69.09 47,668,764 +0.07(+0.11%)
Feb 17, 2011 68.47 69.22 68.35 69.02 42,091,628 +0.48(+0.70%)
Feb 16, 2011 68.15 68.65 68.12 68.54 46,185,448 +0.55(+0.81%)
Feb 15, 2011 68.20 68.38 67.83 67.99 51,763,536 -0.39(-0.57%)
Feb 14, 2011 68.06 68.48 68.01 68.38 44,310,876 +0.35(+0.51%)
Feb 11, 2011 67.05 68.06 66.97 68.03 46,551,536 +0.73(+1.08%)
Feb 10, 2011 66.59 67.38 66.51 67.30 57,906,876 +0.27(+0.40%)
Feb 09, 2011 67.15 67.39 66.66 67.04 52,222,312 -0.30(-0.44%)
Feb 08, 2011 66.86 67.37 66.60 67.33 45,297,880 +0.47(+0.71%)
Feb 07, 2011 66.30 67.35 66.24 66.86 49,262,284 +0.65(+0.99%)
Feb 04, 2011 65.98 66.29 65.68 66.21 47,696,496 +0.12(+0.18%)
Feb 03, 2011 65.81 66.19 65.07 66.09 49,649,548 +0.23(+0.35%)
Feb 02, 2011 65.97 66.42 65.83 65.86 48,179,212 -0.25(-0.38%)
Feb 01, 2011 65.14 66.32 64.96 66.11 69,712,040 +1.49(+2.31%)
Jan 31, 2011 64.55 65.07 64.04 64.62 64,257,400 +0.45(+0.70%)
Jan 28, 2011 65.74 65.86 64.10 64.17 109,804,600 -1.61(-2.44%)
Jan 27, 2011 65.59 66.04 65.26 65.78 58,094,024 +0.19(+0.29%)
Jan 26, 2011 64.66 65.80 64.45 65.59 79,492,032 +1.03(+1.59%)
Jan 25, 2011 64.08 64.57 63.79 64.56 56,717,232 +0.10(+0.15%)
Jan 24, 2011 63.99 64.71 63.90 64.46 58,077,676 +0.47(+0.74%)
Jan 21, 2011 64.83 64.86 63.93 63.99 68,374,384 -0.43(-0.67%)
Jan 20, 2011 64.77 65.10 64.11 64.42 96,061,664 -0.68(-1.04%)
Jan 19, 2011 66.79 66.89 64.96 65.10 85,281,360 -1.72(-2.57%)
Jan 18, 2011 66.56 66.84 66.21 66.81 45,607,760 +0.05(+0.07%)
Jan 14, 2011 66.20 66.88 66.06 66.76 45,888,996 +0.50(+0.75%)
Jan 13, 2011 66.31 66.56 65.96 66.27 35,814,176 -0.02(-0.04%)
Jan 12, 2011 66.27 66.42 65.91 66.29 46,375,920 +0.56(+0.86%)
Jan 11, 2011 65.78 66.05 65.38 65.73 50,824,372 +0.27(+0.41%)
Jan 10, 2011 64.86 65.73 64.34 65.46 66,375,304 +0.37(+0.57%)
Jan 07, 2011 65.68 65.85 64.19 65.09 71,775,096 -0.37(-0.57%)
Jan 06, 2011 65.77 65.93 65.20 65.46 47,521,580 -0.31(-0.47%)
Jan 05, 2011 64.99 65.78 64.75 65.77 56,874,564 +0.76(+1.17%)
Jan 04, 2011 66.18 66.23 64.30 65.01 93,504,456 -0.98(-1.48%)
Jan 03, 2011 65.44 66.33 65.26 65.98 58,951,932 +1.13(+1.74%)
Dec 31, 2010 65.21 65.39 64.80 64.86 40,200,444 -0.43(-0.66%)
Dec 30, 2010 65.35 65.67 65.29 65.29 45,838,832 -0.12(-0.19%)
Dec 29, 2010 65.36 65.50 65.28 65.41 21,882,084 +0.14(+0.22%)
Dec 28, 2010 65.58 65.62 65.09 65.27 31,157,890 -0.18(-0.28%)
Dec 27, 2010 65.05 65.57 64.91 65.45 19,024,752 +0.20(+0.30%)
Dec 23, 2010 65.45 65.59 65.16 65.25 30,450,272 -0.08(-0.13%)
Dec 22, 2010 65.51 65.64 65.25 65.34 35,964,416 -0.02(-0.03%)
Dec 21, 2010 64.90 65.42 64.85 65.36 36,557,016 +0.72(+1.11%)
Dec 20, 2010 64.62 65.03 64.31 64.64 51,736,300 +0.26(+0.40%)
Dec 17, 2010 64.25 64.51 63.78 64.38 48,913,336 +0.20(+0.31%)
Dec 16, 2010 63.69 64.34 63.42 64.18 70,194,560 +0.59(+0.92%)
Dec 15, 2010 63.75 64.41 63.47 63.60 62,992,344 -0.20(-0.31%)
Dec 14, 2010 64.13 64.13 63.69 63.80 72,697,136 -0.03(-0.05%)
Dec 13, 2010 64.41 64.52 63.80 63.83 52,144,292 -0.33(-0.51%)
Dec 10, 2010 63.58 64.32 63.35 64.16 52,487,672 +0.79(+1.24%)
Dec 09, 2010 63.61 63.61 63.11 63.37 59,844,452 +0.21(+0.34%)
Dec 08, 2010 63.33 63.55 63.02 63.15 48,929,724 -0.04(-0.07%)
Dec 07, 2010 63.59 63.74 63.05 63.19 80,912,976 +0.78(+1.25%)
Dec 06, 2010 62.42 63.00 62.30 62.41 43,769,952 -0.03(-0.05%)
Dec 03, 2010 61.75 62.63 61.69 62.44 44,293,184 +0.45(+0.72%)
Dec 02, 2010 61.45 62.13 61.36 62.00 51,539,528 +0.62(+1.01%)
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.