Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.90 56.46 55.62 55.64 72,878,472 -0.48(-0.86%)
Mar 30, 2010 56.04 56.40 55.69 56.12 43,596,540 +0.17(+0.31%)
Mar 29, 2010 55.89 56.13 55.64 55.95 47,097,988 +0.30(+0.55%)
Mar 26, 2010 55.90 56.27 55.44 55.64 70,835,960 -0.02(-0.04%)
Mar 25, 2010 56.51 56.91 55.62 55.66 81,606,696 -0.35(-0.63%)
Mar 24, 2010 56.36 56.60 56.00 56.02 72,712,888 -0.65(-1.14%)
Mar 23, 2010 56.00 56.68 55.75 56.67 74,737,520 +0.71(+1.27%)
Mar 22, 2010 54.78 56.08 54.66 55.95 69,246,976 +0.78(+1.41%)
Mar 19, 2010 56.07 56.08 54.97 55.17 98,406,224 -0.70(-1.25%)
Mar 18, 2010 56.02 56.30 55.77 55.87 87,387,504 -0.17(-0.31%)
Mar 17, 2010 55.84 56.38 55.82 56.04 65,471,328 +0.33(+0.59%)
Mar 16, 2010 55.52 55.74 55.12 55.72 64,598,400 +0.47(+0.86%)
Mar 15, 2010 54.96 55.36 54.90 55.24 60,916,344 -0.19(-0.34%)
Mar 12, 2010 55.74 55.77 55.05 55.43 75,579,888 -0.02(-0.04%)
Mar 11, 2010 54.95 55.54 54.76 55.45 73,322,488 +0.16(+0.30%)
Mar 10, 2010 54.87 55.58 54.85 55.29 89,970,368 +0.47(+0.85%)
Mar 09, 2010 54.47 55.24 54.46 54.82 86,302,984 +0.20(+0.36%)
Mar 08, 2010 54.55 54.78 54.44 54.63 56,261,056 +0.10(+0.18%)
Mar 05, 2010 53.78 54.61 53.61 54.53 63,889,752 +1.09(+2.04%)
Mar 04, 2010 53.32 53.51 53.10 53.44 57,634,168 +0.14(+0.26%)
Mar 03, 2010 53.26 53.60 53.02 53.30 68,670,456 +0.30(+0.57%)
Mar 02, 2010 52.79 53.33 52.71 53.00 67,935,960 +0.40(+0.76%)
Mar 01, 2010 51.78 52.65 51.78 52.60 86,704,632 +1.20(+2.32%)
Feb 26, 2010 51.70 51.74 51.12 51.40 73,423,632 -0.21(-0.41%)
Feb 25, 2010 50.89 51.66 50.73 51.62 63,468,328 +0.02(+0.03%)
Feb 24, 2010 51.35 51.85 51.20 51.60 61,668,160 +0.43(+0.85%)
Feb 23, 2010 51.70 51.77 51.02 51.16 72,039,888 -0.61(-1.17%)
Feb 22, 2010 51.91 51.93 51.58 51.77 55,399,324 +0.16(+0.30%)
Feb 19, 2010 51.35 51.88 51.25 51.62 69,454,344 +0.07(+0.13%)
Feb 18, 2010 51.13 51.57 50.95 51.55 52,591,128 +0.42(+0.82%)
Feb 17, 2010 51.04 51.25 50.76 51.13 61,648,872 +0.34(+0.68%)
Feb 16, 2010 50.47 50.84 49.99 50.79 61,079,680 +0.84(+1.69%)
Feb 12, 2010 49.11 49.95 49.95 49.95 80,524,176 +0.36(+0.73%)
Feb 11, 2010 48.67 49.62 48.29 49.58 63,493,992 +0.78(+1.59%)
Feb 10, 2010 48.55 48.93 48.04 48.81 68,054,240 +0.11(+0.24%)
Feb 09, 2010 48.60 49.05 48.09 48.69 112,383,640 +0.47(+0.98%)
Feb 08, 2010 48.36 48.78 47.98 48.22 75,233,272 -0.29(-0.61%)
Feb 05, 2010 48.43 48.56 47.47 48.51 130,429,768 +0.19(+0.39%)
Feb 04, 2010 49.65 49.67 48.28 48.32 121,149,104 -1.67(-3.34%)
Feb 03, 2010 50.09 50.44 49.59 49.99 61,381,048 -0.34(-0.67%)
Feb 02, 2010 49.78 50.39 49.62 50.33 86,801,280 +0.80(+1.62%)
Feb 01, 2010 49.43 49.88 49.24 49.53 74,067,496 +0.33(+0.67%)
Jan 29, 2010 49.95 50.49 49.09 49.20 96,923,144 -0.55(-1.10%)
Jan 28, 2010 50.71 50.74 49.29 49.75 114,613,840 -0.18(-0.36%)
Jan 27, 2010 49.86 50.69 49.69 49.93 88,655,960 -0.16(-0.31%)
Jan 26, 2010 50.40 50.77 50.04 50.08 71,120,944 -0.50(-0.99%)
Jan 25, 2010 50.81 50.86 50.20 50.58 76,112,288 +0.06(+0.11%)
Jan 22, 2010 51.37 51.62 50.08 50.53 102,339,024 -0.92(-1.79%)
Jan 21, 2010 52.35 52.78 51.27 51.45 120,124,520 -0.86(-1.65%)
Jan 20, 2010 52.70 52.71 51.72 52.31 76,339,984 -0.77(-1.45%)
Jan 19, 2010 52.32 53.10 52.32 53.08 57,224,748 +0.96(+1.84%)
Jan 15, 2010 52.92 52.12 52.12 52.12 83,963,728 -0.77(-1.45%)
Jan 14, 2010 52.50 53.06 52.40 52.89 51,141,444 +0.20(+0.37%)
Jan 13, 2010 52.20 52.80 51.75 52.70 48,260,720 +0.67(+1.29%)
Jan 12, 2010 52.27 52.52 51.78 52.02 56,020,600 -0.57(-1.09%)
Jan 11, 2010 53.02 53.10 52.39 52.60 63,049,156 -0.21(-0.40%)
Jan 08, 2010 52.34 52.81 52.22 52.81 59,634,956 +0.29(+0.55%)
Jan 07, 2010 52.17 52.56 51.69 52.52 68,567,840 +0.34(+0.64%)
Jan 06, 2010 52.19 52.47 52.01 52.19 72,947,864 +0.00(+0.00%)
Jan 05, 2010 52.29 52.53 51.97 52.19 67,834,616 -0.18(-0.34%)
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.