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 (%)
Sep 30, 2010 55.71 56.58 55.26 55.69 99,133,344 -0.16(-0.29%)
Sep 29, 2010 55.61 56.08 55.40 55.85 64,920,072 +0.16(+0.28%)
Sep 28, 2010 55.69 55.82 54.26 55.69 80,181,920 +0.54(+0.99%)
Sep 27, 2010 55.31 55.43 54.89 55.15 58,584,984 -0.14(-0.25%)
Sep 24, 2010 54.30 55.35 54.22 55.29 86,844,488 +1.74(+3.25%)
Sep 23, 2010 53.77 54.60 53.37 53.55 9,329 -0.66(-1.21%)
Sep 22, 2010 54.71 55.08 53.78 54.20 79,228,232 -0.65(-1.19%)
Sep 21, 2010 54.85 55.51 54.77 54.85 78,922,608 -0.32(-0.59%)
Sep 20, 2010 53.86 55.32 53.49 55.18 85,841,360 +1.49(+2.78%)
Sep 17, 2010 53.69 53.94 52.92 53.69 75,043,944 -0.12(-0.23%)
Sep 15, 2010 53.36 53.98 52.96 53.81 76,534,984 +0.30(+0.57%)
Sep 14, 2010 53.62 54.02 53.31 53.50 9,841 -0.23(-0.43%)
Sep 13, 2010 53.06 53.91 52.95 53.73 73,537,568 +1.28(+2.43%)
Sep 10, 2010 52.49 52.78 52.15 52.46 57,059,048 +0.16(+0.31%)
Sep 09, 2010 53.06 53.08 51.90 52.29 4,737 +0.03(+0.06%)
Sep 08, 2010 52.08 52.68 52.05 52.26 6,559 +0.30(+0.59%)
Sep 07, 2010 52.80 52.80 51.79 51.96 31,899 -1.00(-1.90%)
Sep 03, 2010 52.82 53.13 52.37 52.96 63,148,148 +0.93(+1.79%)
Sep 02, 2010 51.45 52.18 51.27 52.03 3,656,724 +0.57(+1.10%)
Sep 01, 2010 50.41 51.50 50.24 51.46 75,986,832 +1.84(+3.72%)
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%)
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.