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 (%)
Aug 31, 2012 68.80 68.84 67.84 68.49 40,373,956 +0.28(+0.41%)
Aug 30, 2012 68.54 68.60 68.09 68.22 29,090,568 -0.68(-0.99%)
Aug 29, 2012 68.83 69.20 68.52 68.90 36,542,424 +0.52(+0.77%)
Aug 27, 2012 68.59 68.74 68.04 68.38 27,983,888 +0.20(+0.30%)
Aug 24, 2012 67.84 68.45 67.64 68.17 30,412,880 +0.19(+0.27%)
Aug 23, 2012 68.44 68.44 67.72 67.99 38,145,688 -0.48(-0.70%)
Aug 22, 2012 68.62 68.81 68.22 68.47 44,544,584 -0.33(-0.48%)
Aug 21, 2012 69.18 69.84 68.55 68.80 51,807,176 -0.04(-0.06%)
Aug 20, 2012 68.89 68.95 68.38 68.84 38,676,912 -0.15(-0.22%)
Aug 17, 2012 68.58 69.12 68.38 68.99 39,620,792 +0.48(+0.70%)
Aug 16, 2012 67.70 68.65 67.40 68.51 54,524,144 +0.71(+1.05%)
Aug 15, 2012 67.02 67.80 66.97 67.80 32,033,850 +0.59(+0.88%)
Aug 14, 2012 67.80 67.90 66.93 67.21 30,855,422 -0.16(-0.24%)
Aug 13, 2012 67.38 67.56 66.61 67.37 37,359,632 -0.11(-0.16%)
Aug 10, 2012 67.35 67.59 67.13 67.48 30,883,014 -0.24(-0.35%)
Aug 09, 2012 67.35 67.88 67.29 67.72 28,478,452 +0.32(+0.48%)
Aug 08, 2012 67.21 67.71 67.16 67.40 33,175,300 -0.10(-0.15%)
Aug 07, 2012 67.42 68.03 67.24 67.50 59,292,644 +0.61(+0.91%)
Aug 06, 2012 66.45 67.24 66.36 66.89 41,052,344 +0.52(+0.78%)
Aug 03, 2012 64.83 66.72 65.56 66.37 62,076,044 +1.55(+2.38%)
Aug 02, 2012 64.40 65.27 64.38 64.83 51,370,140 -0.24(-0.36%)
Aug 01, 2012 66.63 66.70 65.05 65.07 75,297,664 -1.09(-1.65%)
Jul 31, 2012 66.48 67.09 66.16 66.16 57,953,484 -0.59(-0.89%)
Jul 30, 2012 67.14 67.47 66.48 66.75 41,196,832 -0.23(-0.34%)
Jul 27, 2012 65.72 67.31 65.34 66.97 79,707,896 +1.55(+2.37%)
Jul 26, 2012 65.84 66.01 65.02 65.42 52,993,304 +0.56(+0.86%)
Jul 25, 2012 65.02 65.33 64.57 64.86 44,078,060 +0.14(+0.22%)
Jul 24, 2012 65.82 65.84 64.36 64.72 65,860,016 -0.86(-1.31%)
Jul 23, 2012 65.45 65.88 65.17 65.58 56,097,628 -1.06(-1.60%)
Jul 20, 2012 66.98 67.09 66.54 66.64 50,115,596 -0.86(-1.28%)
Jul 19, 2012 67.73 68.17 67.39 67.51 58,512,624 -0.23(-0.34%)
Jul 18, 2012 67.21 68.15 67.17 67.73 54,526,864 +0.41(+0.61%)
Jul 17, 2012 67.53 67.67 66.41 67.32 51,711,040 +0.24(+0.35%)
Jul 16, 2012 67.23 67.45 66.80 67.08 37,806,600 -0.27(-0.40%)
Jul 13, 2012 66.76 67.62 66.72 67.36 49,878,116 +0.83(+1.25%)
Jul 12, 2012 66.23 66.79 65.51 66.53 65,733,788 -0.23(-0.34%)
Jul 11, 2012 67.03 67.25 66.32 66.75 47,576,584 -0.23(-0.34%)
Jul 10, 2012 68.23 68.36 66.69 66.98 59,203,736 -0.75(-1.11%)
Jul 09, 2012 67.90 67.99 67.43 67.73 41,019,760 -0.26(-0.38%)
Jul 06, 2012 68.20 68.25 67.67 68.00 45,634,392 -0.77(-1.12%)
Jul 05, 2012 68.92 69.10 68.42 68.76 50,697,808 -0.08(-0.11%)
Jul 03, 2012 68.02 68.90 67.91 68.84 38,280,984 +0.89(+1.30%)
Jul 02, 2012 67.18 67.98 66.94 67.95 63,206,452 +0.78(+1.16%)
Jun 29, 2012 66.65 67.32 66.33 67.18 84,855,456 +1.90(+2.91%)
Jun 28, 2012 64.83 65.33 64.27 65.28 68,909,584 -0.11(-0.17%)
Jun 27, 2012 64.53 65.40 64.47 65.39 45,609,208 +1.05(+1.63%)
Jun 26, 2012 64.25 64.66 63.68 64.34 50,326,368 +0.25(+0.39%)
Jun 25, 2012 64.19 65.20 63.85 64.09 57,868,388 -1.02(-1.56%)
Jun 22, 2012 64.75 65.32 64.40 65.11 48,802,692 +0.73(+1.14%)
Jun 21, 2012 65.84 65.98 64.27 64.37 74,372,520 -1.60(-2.43%)
Jun 20, 2012 66.10 66.44 65.52 65.98 64,439,892 -0.10(-0.15%)
Jun 19, 2012 65.24 66.44 65.15 66.08 79,622,064 +1.13(+1.73%)
Jun 18, 2012 64.36 65.20 64.15 64.95 54,305,596 +0.08(+0.12%)
Jun 15, 2012 64.15 64.96 63.94 64.88 68,955,376 +0.86(+1.34%)
Jun 14, 2012 63.33 64.25 63.15 64.02 63,818,300 +0.72(+1.14%)
Jun 13, 2012 63.93 64.31 63.01 63.30 74,645,384 -0.74(-1.15%)
Jun 12, 2012 63.24 64.07 62.83 64.04 67,365,688 +0.80(+1.26%)
Jun 11, 2012 65.36 65.42 63.09 63.24 62,829,524 -1.43(-2.21%)
Jun 08, 2012 63.77 64.74 63.31 64.67 60,014,796 +0.87(+1.36%)
Jun 07, 2012 65.25 65.30 63.80 63.80 68,810,424 -0.42(-0.65%)
Jun 06, 2012 62.68 64.28 63.04 64.22 57,890,052 +1.55(+2.47%)
Jun 05, 2012 61.55 62.74 61.51 62.68 57,452,488 +0.80(+1.29%)
Jun 04, 2012 62.25 62.47 61.28 61.88 59,657,804 -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.