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 (%)
Mar 31, 2010 55.71 56.27 55.44 55.45 73,127,152 -0.48(-0.86%)
Mar 30, 2010 55.84 56.21 55.50 55.93 43,745,308 +0.17(+0.31%)
Mar 29, 2010 55.70 55.93 55.45 55.75 47,258,700 +0.30(+0.55%)
Mar 26, 2010 55.71 56.07 55.25 55.45 71,077,672 -0.02(-0.04%)
Mar 25, 2010 56.32 56.72 55.44 55.48 81,885,160 -0.35(-0.63%)
Mar 24, 2010 56.16 56.40 55.81 55.83 72,961,008 -0.64(-1.14%)
Mar 23, 2010 55.81 56.49 55.56 56.47 74,992,552 +0.71(+1.27%)
Mar 22, 2010 54.60 55.89 54.47 55.76 69,483,272 +0.78(+1.41%)
Mar 19, 2010 55.88 55.89 54.78 54.99 98,742,016 -0.70(-1.25%)
Mar 18, 2010 55.83 56.11 55.58 55.68 87,685,696 -0.17(-0.31%)
Mar 17, 2010 55.65 56.19 55.63 55.85 65,694,736 +0.33(+0.59%)
Mar 16, 2010 55.33 55.55 54.93 55.53 64,818,832 +0.47(+0.86%)
Mar 15, 2010 54.78 55.18 54.71 55.05 61,124,212 -0.19(-0.34%)
Mar 12, 2010 55.55 55.58 54.87 55.24 75,837,792 -0.02(-0.04%)
Mar 11, 2010 54.77 55.36 54.57 55.27 73,572,688 +0.16(+0.30%)
Mar 10, 2010 54.69 55.39 54.66 55.10 90,277,384 +0.46(+0.85%)
Mar 09, 2010 54.29 55.05 54.27 54.64 86,597,480 +0.20(+0.36%)
Mar 08, 2010 54.36 54.60 54.26 54.44 56,453,040 +0.10(+0.18%)
Mar 05, 2010 53.60 54.43 53.43 54.34 64,107,768 +1.09(+2.04%)
Mar 04, 2010 53.14 53.32 52.92 53.26 57,830,836 +0.14(+0.26%)
Mar 03, 2010 53.08 53.42 52.84 53.12 68,904,784 +0.30(+0.57%)
Mar 02, 2010 52.61 53.14 52.53 52.82 68,167,776 +0.40(+0.76%)
Mar 01, 2010 51.60 52.47 51.60 52.42 87,000,496 +1.19(+2.32%)
Feb 26, 2010 51.52 51.56 50.95 51.23 73,674,176 -0.21(-0.41%)
Feb 25, 2010 50.72 51.49 50.56 51.44 63,684,904 +0.02(+0.03%)
Feb 24, 2010 51.18 51.68 51.02 51.42 61,878,592 +0.43(+0.85%)
Feb 23, 2010 51.52 51.59 50.84 50.99 72,285,712 -0.60(-1.17%)
Feb 22, 2010 51.73 51.76 51.41 51.59 55,588,368 +0.16(+0.30%)
Feb 19, 2010 51.18 51.70 51.07 51.44 69,691,352 +0.07(+0.13%)
Feb 18, 2010 50.96 51.39 50.78 51.37 52,770,588 +0.42(+0.82%)
Feb 17, 2010 50.87 51.07 50.59 50.96 61,859,240 +0.34(+0.68%)
Feb 16, 2010 50.30 50.66 49.82 50.62 61,288,104 +0.84(+1.69%)
Feb 12, 2010 48.94 49.78 49.78 49.78 80,798,952 +0.36(+0.73%)
Feb 11, 2010 48.50 49.45 48.13 49.41 63,710,652 +0.77(+1.59%)
Feb 10, 2010 48.38 48.76 47.88 48.64 68,286,464 +0.11(+0.24%)
Feb 09, 2010 48.44 48.89 47.92 48.53 112,767,128 +0.47(+0.98%)
Feb 08, 2010 48.19 48.62 47.82 48.05 75,490,000 -0.29(-0.61%)
Feb 05, 2010 48.27 48.40 47.31 48.35 130,874,840 +0.19(+0.39%)
Feb 04, 2010 49.48 49.50 48.12 48.16 121,562,504 -1.66(-3.34%)
Feb 03, 2010 49.92 50.27 49.42 49.82 61,590,500 -0.33(-0.67%)
Feb 02, 2010 49.61 50.22 49.45 50.16 87,097,480 +0.80(+1.62%)
Feb 01, 2010 49.26 49.71 49.07 49.36 74,320,240 +0.33(+0.67%)
Jan 29, 2010 49.78 50.32 48.92 49.03 97,253,880 -0.55(-1.10%)
Jan 28, 2010 50.54 50.57 49.12 49.58 115,004,944 -0.18(-0.36%)
Jan 27, 2010 49.69 50.52 49.52 49.76 88,958,488 -0.15(-0.31%)
Jan 26, 2010 50.22 50.60 49.87 49.91 71,363,640 -0.50(-0.99%)
Jan 25, 2010 50.64 50.69 50.03 50.41 76,372,008 +0.06(+0.11%)
Jan 22, 2010 51.20 51.44 49.91 50.35 102,688,232 -0.92(-1.79%)
Jan 21, 2010 52.17 52.60 51.10 51.27 120,534,424 -0.86(-1.65%)
Jan 20, 2010 52.52 52.53 51.55 52.13 76,600,480 -0.77(-1.45%)
Jan 19, 2010 52.14 52.92 52.14 52.90 57,420,016 +0.95(+1.84%)
Jan 15, 2010 52.74 51.95 51.95 51.95 84,250,240 -0.77(-1.45%)
Jan 14, 2010 52.32 52.88 52.22 52.71 51,315,956 +0.20(+0.37%)
Jan 13, 2010 52.03 52.62 51.58 52.52 48,425,404 +0.67(+1.29%)
Jan 12, 2010 52.09 52.34 51.60 51.85 56,211,764 -0.57(-1.09%)
Jan 11, 2010 52.84 52.92 52.21 52.42 63,264,304 -0.21(-0.40%)
Jan 08, 2010 52.16 52.63 52.04 52.63 59,838,452 +0.29(+0.55%)
Jan 07, 2010 51.99 52.38 51.51 52.35 68,801,816 +0.33(+0.64%)
Jan 06, 2010 52.01 52.29 51.83 52.01 73,196,792 +0.00(+0.00%)
Jan 05, 2010 52.11 52.35 51.79 52.01 68,066,088 -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.