Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 62.05 62.43 61.73 61.78 38,183,456 -0.34(-0.54%)
Dec 29, 2011 61.77 62.36 61.66 62.12 32,336,306 +0.62(+1.01%)
Dec 28, 2011 62.73 62.75 61.38 61.50 45,133,344 -1.14(-1.82%)
Dec 27, 2011 62.21 62.97 62.06 62.64 32,134,530 +0.18(+0.29%)
Dec 23, 2011 62.45 62.56 62.06 62.45 29,050,882 +0.63(+1.01%)
Dec 21, 2011 61.30 62.02 60.63 61.83 70,991,760 +0.25(+0.41%)
Dec 20, 2011 60.48 61.67 60.45 61.58 88,926,040 +2.38(+4.01%)
Dec 19, 2011 60.80 61.03 59.05 59.20 63,407,856 -1.04(-1.73%)
Dec 16, 2011 60.26 61.09 59.80 60.24 79,443,048 +0.47(+0.78%)
Dec 15, 2011 60.08 60.12 59.22 59.78 60,068,020 +0.55(+0.93%)
Dec 14, 2011 59.40 59.94 58.84 59.22 93,173,920 -0.75(-1.25%)
Dec 13, 2011 61.88 62.08 59.65 59.98 94,771,496 -1.28(-2.08%)
Dec 12, 2011 61.27 62.19 60.44 61.25 57,118,180 -0.89(-1.44%)
Dec 09, 2011 60.44 62.50 60.34 62.14 86,585,432 +1.82(+3.01%)
Dec 08, 2011 61.61 61.84 60.21 60.33 84,583,304 -1.93(-3.11%)
Dec 07, 2011 61.93 62.58 60.97 62.26 67,056,864 -0.12(-0.20%)
Dec 06, 2011 62.37 62.77 61.77 62.38 52,293,580 +0.06(+0.09%)
Dec 05, 2011 62.48 62.85 61.80 62.33 70,084,032 +1.05(+1.71%)
Dec 02, 2011 61.77 62.22 61.12 61.28 57,189,508 +0.25(+0.41%)
Dec 01, 2011 61.25 61.81 60.91 61.03 67,194,080 -0.44(-0.72%)
Nov 30, 2011 60.49 61.52 58.06 61.47 112,509,864 +3.39(+5.84%)
Nov 29, 2011 58.22 58.51 57.62 58.07 69,729,088 -0.11(-0.19%)
Nov 28, 2011 57.60 58.29 57.45 58.18 70,953,928 +2.64(+4.76%)
Nov 25, 2011 55.90 56.72 55.54 55.54 33,787,188 -0.72(-1.27%)
Nov 23, 2011 57.44 57.60 56.17 56.26 83,645,848 -1.83(-3.14%)
Nov 22, 2011 58.47 58.88 57.77 58.08 66,451,748 -0.49(-0.84%)
Nov 21, 2011 58.81 59.07 58.03 58.57 69,831,632 -1.43(-2.39%)
Nov 18, 2011 60.23 60.42 59.57 60.01 64,128,508 -0.02(-0.03%)
Nov 17, 2011 60.82 61.23 59.42 60.03 94,668,376 -0.87(-1.42%)
Nov 16, 2011 61.25 62.43 60.78 60.89 68,245,096 -1.00(-1.62%)
Nov 15, 2011 60.79 62.23 60.38 61.89 78,909,000 +0.78(+1.27%)
Nov 14, 2011 61.78 61.92 60.67 61.12 73,306,192 -0.89(-1.44%)
Nov 11, 2011 61.14 62.13 60.47 62.01 74,917,696 +1.59(+2.64%)
Nov 10, 2011 60.96 61.05 59.72 60.42 85,205,456 +0.44(+0.74%)
Nov 09, 2011 61.13 61.63 59.88 59.98 94,475,432 -3.00(-4.77%)
Nov 08, 2011 62.64 63.06 61.24 62.98 86,694,232 +0.91(+1.46%)
Nov 07, 2011 62.11 62.42 60.78 62.07 80,529,376 -0.13(-0.20%)
Nov 04, 2011 61.84 62.38 61.32 62.19 78,282,080 -0.31(-0.49%)
Nov 03, 2011 61.92 62.69 60.27 62.50 89,508,936 +1.52(+2.49%)
Nov 02, 2011 60.54 61.11 59.88 60.98 76,546,984 +1.47(+2.47%)
Nov 01, 2011 59.34 60.83 59.16 59.52 132,001,184 -2.18(-3.54%)
Oct 31, 2011 62.40 62.89 61.63 61.70 80,303,016 -1.68(-2.66%)
Oct 28, 2011 63.61 64.13 63.16 63.38 98,835,480 -0.33(-0.51%)
Oct 27, 2011 62.77 64.17 60.57 63.71 155,374,000 +3.19(+5.28%)
Oct 26, 2011 60.53 60.89 58.81 60.52 91,917,080 +1.03(+1.72%)
Oct 25, 2011 60.77 60.81 59.32 59.49 80,073,200 -1.72(-2.81%)
Oct 24, 2011 59.57 61.34 59.33 61.21 97,629,008 +1.91(+3.22%)
Oct 21, 2011 58.83 59.32 58.37 59.30 72,466,880 +1.26(+2.17%)
Oct 20, 2011 57.99 58.13 56.48 58.04 109,152,424 +0.16(+0.27%)
Oct 19, 2011 58.87 59.32 57.58 57.88 85,249,392 -1.15(-1.95%)
Oct 18, 2011 57.70 59.43 56.57 59.03 118,687,256 +1.53(+2.65%)
Oct 17, 2011 58.78 58.87 57.22 57.51 68,983,160 -1.80(-3.04%)
Oct 14, 2011 58.84 59.48 58.20 59.31 83,687,056 +1.15(+1.98%)
Oct 13, 2011 57.87 58.46 57.17 58.16 64,956,444 -0.05(-0.09%)
Oct 12, 2011 57.83 58.80 57.38 58.21 106,211,200 +0.82(+1.42%)
Oct 11, 2011 57.00 57.62 56.31 57.39 75,775,088 +0.39(+0.69%)
Oct 10, 2011 55.83 57.01 54.64 57.00 91,576,768 +2.39(+4.38%)
Oct 07, 2011 56.17 56.37 54.36 54.61 112,347,536 -1.37(-2.44%)
Oct 06, 2011 55.45 56.12 55.23 55.97 102,890,800 +1.22(+2.22%)
Oct 05, 2011 54.01 55.13 53.29 54.76 120,354,928 +0.74(+1.37%)
Oct 04, 2011 50.29 54.09 50.10 54.01 197,965,856 +3.17(+6.23%)
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.