Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 69.24 69.28 68.27 68.93 40,117,816 +0.28(+0.41%)
Aug 30, 2012 68.98 69.04 68.52 68.65 28,906,014 -0.69(-0.99%)
Aug 29, 2012 69.27 69.65 68.95 69.34 36,310,596 +0.53(+0.77%)
Aug 27, 2012 69.02 69.18 68.47 68.81 27,806,356 +0.20(+0.30%)
Aug 24, 2012 68.27 68.89 68.07 68.61 30,219,936 +0.19(+0.27%)
Aug 23, 2012 68.88 68.88 68.15 68.42 37,903,688 -0.48(-0.70%)
Aug 22, 2012 69.06 69.25 68.65 68.91 44,261,988 -0.33(-0.48%)
Aug 21, 2012 69.62 70.28 68.99 69.24 51,478,504 -0.04(-0.06%)
Aug 20, 2012 69.33 69.39 68.81 69.28 38,431,540 -0.15(-0.22%)
Aug 17, 2012 69.02 69.56 68.82 69.43 39,369,432 +0.48(+0.70%)
Aug 16, 2012 68.13 69.08 67.84 68.95 54,178,236 +0.71(+1.05%)
Aug 15, 2012 67.45 68.23 67.39 68.23 31,830,622 +0.59(+0.88%)
Aug 14, 2012 68.23 68.34 67.36 67.64 30,659,670 -0.16(-0.24%)
Aug 13, 2012 67.81 67.99 67.04 67.80 37,122,616 -0.11(-0.16%)
Aug 10, 2012 67.78 68.02 67.55 67.91 30,687,088 -0.24(-0.35%)
Aug 09, 2012 67.78 68.31 67.72 68.15 28,297,780 +0.32(+0.48%)
Aug 08, 2012 67.64 68.14 67.59 67.83 32,964,832 -0.10(-0.15%)
Aug 07, 2012 67.85 68.46 67.67 67.93 58,916,484 +0.61(+0.91%)
Aug 06, 2012 66.87 67.67 66.78 67.32 40,791,900 +0.52(+0.78%)
Aug 03, 2012 65.24 67.15 65.98 66.80 61,682,228 +1.56(+2.38%)
Aug 02, 2012 64.81 65.69 64.79 65.24 51,044,240 -0.24(-0.36%)
Aug 01, 2012 67.05 67.13 65.46 65.48 74,819,968 -1.10(-1.65%)
Jul 31, 2012 66.90 67.52 66.58 66.58 57,585,820 -0.59(-0.89%)
Jul 30, 2012 67.57 67.90 66.91 67.17 40,935,476 -0.23(-0.34%)
Jul 27, 2012 66.14 67.74 65.76 67.40 79,202,224 +1.56(+2.37%)
Jul 26, 2012 66.26 66.43 65.43 65.84 52,657,108 +0.56(+0.86%)
Jul 25, 2012 65.43 65.75 64.98 65.28 43,798,424 +0.14(+0.22%)
Jul 24, 2012 66.24 66.26 64.77 65.13 65,442,196 -0.87(-1.31%)
Jul 23, 2012 65.86 66.31 65.58 66.00 55,741,736 -1.07(-1.60%)
Jul 20, 2012 67.41 67.52 66.97 67.07 49,797,656 -0.87(-1.28%)
Jul 19, 2012 68.17 68.61 67.82 67.94 58,141,412 -0.23(-0.34%)
Jul 18, 2012 67.64 68.58 67.60 68.17 54,180,940 +0.42(+0.61%)
Jul 17, 2012 67.96 68.11 66.83 67.75 51,382,980 +0.24(+0.35%)
Jul 16, 2012 67.66 67.88 67.22 67.51 37,566,752 -0.27(-0.40%)
Jul 13, 2012 67.19 68.06 67.15 67.78 49,561,684 +0.83(+1.25%)
Jul 12, 2012 66.65 67.21 65.93 66.95 65,316,764 -0.23(-0.34%)
Jul 11, 2012 67.46 67.68 66.75 67.18 47,274,752 -0.23(-0.34%)
Jul 10, 2012 68.67 68.80 67.11 67.41 58,828,140 -0.76(-1.11%)
Jul 09, 2012 68.34 68.43 67.86 68.17 40,759,524 -0.26(-0.38%)
Jul 06, 2012 68.63 68.68 68.11 68.43 45,344,884 -0.77(-1.12%)
Jul 05, 2012 69.36 69.54 68.85 69.20 50,376,172 -0.08(-0.11%)
Jul 03, 2012 68.46 69.34 68.34 69.28 38,038,124 +0.89(+1.30%)
Jul 02, 2012 67.61 68.41 67.37 68.39 62,805,464 +0.78(+1.16%)
Jun 29, 2012 67.08 67.75 66.76 67.61 84,317,120 +1.91(+2.91%)
Jun 28, 2012 65.24 65.74 64.68 65.69 68,472,416 -0.11(-0.17%)
Jun 27, 2012 64.95 65.82 64.89 65.80 45,319,860 +1.05(+1.63%)
Jun 26, 2012 64.66 65.07 64.09 64.75 50,007,092 +0.25(+0.39%)
Jun 25, 2012 64.60 65.61 64.26 64.50 57,501,392 -1.02(-1.56%)
Jun 22, 2012 65.17 65.73 64.81 65.52 48,493,188 +0.74(+1.14%)
Jun 21, 2012 66.27 66.40 64.68 64.79 73,900,856 -1.61(-2.43%)
Jun 20, 2012 66.52 66.87 65.94 66.40 64,031,216 -0.10(-0.15%)
Jun 19, 2012 65.66 66.87 65.56 66.50 79,117,104 +1.13(+1.73%)
Jun 18, 2012 64.77 65.61 64.56 65.37 53,961,192 +0.08(+0.12%)
Jun 15, 2012 64.56 65.38 64.35 65.29 68,518,064 +0.86(+1.34%)
Jun 14, 2012 63.74 64.66 63.55 64.43 63,413,568 +0.73(+1.14%)
Jun 13, 2012 64.34 64.72 63.41 63.70 74,171,984 -0.74(-1.15%)
Jun 12, 2012 63.64 64.48 63.23 64.45 66,938,460 +0.80(+1.26%)
Jun 11, 2012 65.77 65.83 63.49 63.64 62,431,060 -1.44(-2.21%)
Jun 08, 2012 64.18 65.16 63.71 65.08 59,634,184 +0.87(+1.36%)
Jun 07, 2012 65.66 65.72 64.21 64.21 68,374,032 -0.42(-0.65%)
Jun 06, 2012 63.08 64.69 63.44 64.63 57,522,916 +1.56(+2.47%)
Jun 05, 2012 61.94 63.14 61.90 63.08 57,088,128 +0.80(+1.29%)
Jun 04, 2012 62.65 62.87 61.67 62.27 59,279,460 -0.14(-0.23%)
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.