Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.61 63.11 61.84 61.91 80,029,928 -1.69(-2.66%)
Oct 28, 2011 63.83 64.35 63.38 63.60 98,499,368 -0.33(-0.51%)
Oct 27, 2011 62.98 64.39 60.78 63.93 154,845,616 +3.20(+5.28%)
Oct 26, 2011 60.73 61.10 59.01 60.72 91,604,488 +1.03(+1.72%)
Oct 25, 2011 60.97 61.02 59.53 59.69 79,800,896 -1.72(-2.81%)
Oct 24, 2011 59.77 61.55 59.53 61.42 97,297,000 +1.92(+3.22%)
Oct 21, 2011 59.03 59.53 58.57 59.50 72,220,440 +1.26(+2.17%)
Oct 20, 2011 58.19 58.33 56.67 58.24 108,781,224 +0.16(+0.27%)
Oct 19, 2011 59.07 59.52 57.78 58.08 84,959,488 -1.15(-1.95%)
Oct 18, 2011 57.90 59.64 56.76 59.23 118,283,632 +1.53(+2.65%)
Oct 17, 2011 58.98 59.08 57.41 57.70 68,748,568 -1.81(-3.04%)
Oct 14, 2011 59.04 59.68 58.39 59.51 83,402,456 +1.15(+1.98%)
Oct 13, 2011 58.07 58.66 57.37 58.36 64,735,544 -0.05(-0.09%)
Oct 12, 2011 58.03 59.00 57.57 58.41 105,850,008 +0.82(+1.42%)
Oct 11, 2011 57.19 57.82 56.50 57.59 75,517,400 +0.39(+0.69%)
Oct 10, 2011 56.02 57.20 54.83 57.19 91,265,336 +2.40(+4.38%)
Oct 07, 2011 56.37 56.56 54.54 54.79 111,965,472 -1.37(-2.44%)
Oct 06, 2011 55.64 56.31 55.42 56.16 102,540,888 +1.22(+2.22%)
Oct 05, 2011 54.19 55.32 53.47 54.94 119,945,640 +0.74(+1.37%)
Oct 04, 2011 50.46 54.27 50.27 54.20 197,292,624 +3.18(+6.23%)
Oct 03, 2011 53.71 54.34 50.90 51.02 142,801,040 -2.77(-5.15%)
Sep 30, 2011 54.50 55.36 53.75 53.79 86,236,552 -1.70(-3.06%)
Sep 29, 2011 55.82 56.06 53.85 55.49 88,343,152 +0.95(+1.73%)
Sep 28, 2011 56.71 56.98 54.46 54.54 102,083,056 -2.17(-3.83%)
Sep 27, 2011 56.76 58.05 56.27 56.72 112,319,032 +1.20(+2.15%)
Sep 26, 2011 55.08 55.61 53.77 55.52 90,300,360 +1.03(+1.89%)
Sep 23, 2011 53.75 54.82 53.62 54.49 100,527,096 +0.55(+1.02%)
Sep 22, 2011 53.58 54.93 52.91 53.94 191,607,392 -1.55(-2.79%)
Sep 21, 2011 57.53 58.02 55.45 55.49 97,698,936 -2.13(-3.70%)
Sep 20, 2011 58.74 59.41 57.59 57.62 76,092,456 -0.91(-1.55%)
Sep 19, 2011 58.41 59.17 57.87 58.53 83,002,784 -1.07(-1.79%)
Sep 16, 2011 59.71 60.02 59.06 59.60 90,931,880 +0.09(+0.15%)
Sep 15, 2011 59.22 59.53 58.32 59.51 89,043,536 +0.83(+1.41%)
Sep 14, 2011 58.20 59.50 57.03 58.68 92,373,200 +1.03(+1.79%)
Sep 13, 2011 57.11 57.88 56.52 57.65 100,956,912 +0.92(+1.62%)
Sep 12, 2011 55.31 56.87 55.31 56.73 120,121,472 +0.48(+0.86%)
Sep 09, 2011 57.25 57.61 55.62 56.25 119,353,472 -1.71(-2.95%)
Sep 08, 2011 58.61 59.41 57.65 57.96 85,282,888 -1.08(-1.83%)
Sep 07, 2011 57.83 59.12 57.56 59.04 82,746,440 +2.15(+3.78%)
Sep 06, 2011 54.94 56.92 54.94 56.89 85,789,952 -0.16(-0.28%)
Sep 02, 2011 57.80 58.36 56.75 57.05 94,711,928 -2.19(-3.70%)
Sep 01, 2011 60.58 61.34 58.91 59.24 104,135,792 -1.30(-2.15%)
Aug 31, 2011 61.00 61.57 59.91 60.54 84,314,696 -0.12(-0.21%)
Aug 30, 2011 59.91 61.05 59.31 60.66 81,334,576 +0.35(+0.58%)
Aug 29, 2011 58.39 60.37 58.36 60.31 63,688,556 +2.72(+4.73%)
Aug 26, 2011 56.05 57.76 55.05 57.59 101,371,760 +1.34(+2.39%)
Aug 25, 2011 58.31 58.57 56.04 56.25 96,867,792 -1.42(-2.46%)
Aug 24, 2011 56.76 58.02 56.26 57.66 81,155,336 +0.84(+1.48%)
Aug 23, 2011 54.55 56.91 54.05 56.82 111,932,464 +2.62(+4.83%)
Aug 22, 2011 55.93 55.99 53.81 54.21 86,658,656 -0.19(-0.35%)
Aug 19, 2011 54.17 56.17 54.08 54.40 119,042,760 -0.98(-1.76%)
Aug 18, 2011 56.71 58.66 54.85 55.37 131,635,608 -3.34(-5.69%)
Aug 17, 2011 59.14 59.60 58.13 58.71 80,150,320 +0.02(+0.03%)
Aug 16, 2011 58.82 59.51 58.05 58.70 95,200,744 -1.10(-1.84%)
Aug 15, 2011 58.81 59.86 58.65 59.80 69,141,808 +1.64(+2.82%)
Aug 12, 2011 58.32 58.83 57.33 58.16 103,776,328 +0.36(+0.62%)
Aug 11, 2011 55.42 58.70 55.06 57.80 146,243,488 +2.78(+5.06%)
Aug 10, 2011 56.12 57.98 54.89 55.01 218,821,200 -2.87(-4.95%)
Aug 09, 2011 59.15 58.01 53.13 57.88 249,426,560 +3.62(+6.66%)
Aug 08, 2011 57.51 59.51 54.23 54.26 204,090,496 -5.17(-8.71%)
Aug 05, 2011 60.50 61.54 58.05 59.44 226,298,976 -1.06(-1.75%)
Aug 04, 2011 63.39 63.51 60.49 60.50 157,067,456 -3.88(-6.03%)
Aug 03, 2011 63.91 64.46 62.40 64.38 137,883,344 +0.42(+0.66%)
Aug 02, 2011 65.76 66.40 63.84 63.96 114,794,400 -2.06(-3.12%)
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.