Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
50.56
51.21
49.83
49.97
18,161
-0.47(-0.94%)
Jun 29, 2010
50.45
51.70
50.19
50.45
2,461,166
-2.40(-4.55%)
Jun 25, 2010
52.85
53.08
51.68
52.85
106,605,736
+0.89(+1.72%)
Jun 24, 2010
52.36
52.77
51.84
51.96
21,705
-0.84(-1.60%)
Jun 23, 2010
52.81
53.37
52.18
52.80
85,961,592
-0.15(-0.28%)
Jun 22, 2010
54.27
54.87
52.88
52.95
13,167
-1.11(-2.05%)
Jun 21, 2010
55.50
55.60
53.74
54.06
71,718,536
-0.57(-1.04%)
Jun 18, 2010
54.63
55.23
54.34
54.63
64,524,528
+0.03(+0.06%)
Jun 17, 2010
54.86
54.95
53.95
54.59
613,706
+0.07(+0.12%)
Jun 16, 2010
54.30
55.10
54.18
54.53
26,668
-0.25(-0.46%)
Jun 15, 2010
53.91
54.93
53.45
54.78
3,922
+1.34(+2.51%)
Jun 14, 2010
53.81
54.38
53.29
53.44
86,263,640
+0.34(+0.63%)
Jun 11, 2010
51.76
53.18
51.67
53.11
79,851,144
+1.03(+1.98%)
Jun 10, 2010
51.54
52.40
51.36
52.07
5,971
+1.43(+2.83%)
Jun 09, 2010
51.00
51.86
50.37
50.64
132,850,344
+0.02(+0.03%)
Jun 08, 2010
50.79
51.19
49.64
50.63
53,438
-0.01(-0.02%)
Jun 07, 2010
52.21
52.43
50.59
50.64
108,127,688
-1.34(-2.57%)
Jun 04, 2010
51.97
53.73
51.82
51.97
129,090,760
-2.06(-3.82%)
Jun 03, 2010
54.14
54.86
53.87
54.04
91,548,000
+0.01(+0.02%)
Jun 02, 2010
52.85
54.05
52.35
54.03
75,254,560
+1.50(+2.85%)
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
.