Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 53.52 54.27 53.10 53.52 114,344,848 +1.54(+2.96%)
May 27, 2010 53.29 54.24 51.99 51.99 107,485,880 +0.00(+0.00%)
May 26, 2010 51.99 53.28 51.69 51.99 128,902,992 +0.13(+0.24%)
May 25, 2010 50.74 51.90 49.86 51.86 131,195 -0.01(-0.02%)
May 24, 2010 52.35 52.85 51.82 51.87 94,064,944 -0.70(-1.34%)
May 21, 2010 50.96 53.03 50.70 52.57 172,845,776 +0.77(+1.48%)
May 20, 2010 51.94 53.07 51.77 51.80 171,487 -2.77(-5.08%)
May 19, 2010 54.97 55.58 53.79 54.57 132,802,328 -0.65(-1.17%)
May 18, 2010 57.04 57.20 55.04 55.22 75,293 -1.08(-1.92%)
May 17, 2010 56.55 57.01 54.74 56.30 97,244,760 +0.10(+0.19%)
May 14, 2010 56.20 56.96 55.44 56.20 106,620,696 -1.11(-1.93%)
May 13, 2010 57.73 58.25 57.03 57.31 97,233,432 -0.50(-0.87%)
May 12, 2010 56.43 57.93 56.38 57.81 104,720,384 +1.66(+2.96%)
May 11, 2010 56.31 56.97 56.05 56.14 27,365 +0.37(+0.67%)
May 10, 2010 55.00 55.79 54.70 55.77 133,310,472 +2.97(+5.62%)
May 07, 2010 53.90 54.63 52.22 52.81 234,645,200 -1.54(-2.84%)
May 06, 2010 53.94 56.71 51.19 54.35 3,921,482 -2.05(-3.64%)
May 05, 2010 56.86 57.32 56.06 56.40 136,531,776 -0.93(-1.62%)
May 04, 2010 58.32 58.33 56.98 57.33 666,659 -1.86(-3.14%)
May 03, 2010 58.25 59.23 58.22 59.19 66,561,360 +1.30(+2.25%)
Apr 30, 2010 59.62 59.73 57.82 57.89 109,872,272 -1.75(-2.93%)
Apr 29, 2010 58.83 59.66 58.48 59.63 85,228,424 +1.24(+2.12%)
Apr 28, 2010 58.63 58.80 58.11 58.40 98,728,376 +0.10(+0.17%)
Apr 27, 2010 59.42 59.98 58.19 58.30 21,289 -1.37(-2.29%)
Apr 26, 2010 59.92 60.32 59.65 59.66 77,619,688 -0.23(-0.38%)
Apr 23, 2010 59.37 59.96 58.69 59.89 82,030,368 +0.63(+1.06%)
Apr 22, 2010 58.04 59.37 57.73 59.26 98,126,408 +0.62(+1.06%)
Apr 21, 2010 58.33 58.75 58.11 58.64 74,738,720 +0.40(+0.69%)
Apr 20, 2010 57.76 58.27 57.51 58.23 18,134 +0.78(+1.36%)
Apr 19, 2010 57.41 57.98 56.38 57.45 105,561,496 -0.28(-0.49%)
Apr 16, 2010 58.36 58.55 57.31 57.73 115,426,952 -0.79(-1.34%)
Apr 15, 2010 58.32 58.64 58.24 58.52 68,252,000 +0.18(+0.30%)
Apr 14, 2010 57.45 58.34 57.35 58.34 76,792,560 +1.22(+2.14%)
Apr 13, 2010 56.87 57.15 56.51 57.12 52,150,832 +0.13(+0.23%)
Apr 12, 2010 56.78 57.10 56.65 56.99 61,022,568 +0.23(+0.41%)
Apr 09, 2010 56.51 56.76 56.15 56.76 65,693,684 +0.34(+0.60%)
Apr 08, 2010 56.31 56.72 55.88 56.42 67,586,200 -0.05(-0.10%)
Apr 07, 2010 56.59 56.80 56.11 56.47 88,397,728 -0.18(-0.32%)
Apr 06, 2010 56.13 56.79 56.01 56.65 62,110,116 +0.55(+0.98%)
Apr 05, 2010 55.43 56.36 55.29 56.10 64,388,792 +0.82(+1.48%)
Apr 01, 2010 55.20 55.29 55.29 55.29 72,827,968 +0.51(+0.93%)
Mar 31, 2010 55.04 55.59 54.77 54.78 74,018,184 -0.47(-0.86%)
Mar 30, 2010 55.17 55.53 54.83 55.25 44,278,328 +0.17(+0.31%)
Mar 29, 2010 55.03 55.26 54.78 55.08 47,834,528 +0.30(+0.55%)
Mar 26, 2010 55.04 55.40 54.58 54.78 71,943,728 -0.02(-0.04%)
Mar 25, 2010 55.64 56.04 54.77 54.81 82,882,904 -0.35(-0.63%)
Mar 24, 2010 55.49 55.72 55.14 55.16 73,850,008 -0.51(-0.92%)
Mar 23, 2010 55.01 55.68 54.77 55.67 76,079,240 +0.70(+1.27%)
Mar 22, 2010 53.82 55.09 53.70 54.97 70,490,120 +0.77(+1.41%)
Mar 19, 2010 55.08 55.09 54.00 54.20 100,172,848 -0.69(-1.25%)
Mar 18, 2010 55.03 55.30 54.79 54.89 88,956,312 -0.17(-0.31%)
Mar 17, 2010 54.85 55.38 54.84 55.05 66,646,692 +0.32(+0.59%)
Mar 16, 2010 54.54 54.76 54.15 54.73 65,758,092 +0.47(+0.86%)
Mar 15, 2010 53.99 54.39 53.93 54.27 62,009,936 -0.18(-0.34%)
Mar 12, 2010 54.76 54.78 54.08 54.45 76,936,728 -0.02(-0.04%)
Mar 11, 2010 53.99 54.56 53.79 54.48 74,638,800 +0.16(+0.30%)
Mar 10, 2010 53.91 54.60 53.88 54.32 91,585,552 +0.46(+0.85%)
Mar 09, 2010 53.51 54.27 53.50 53.86 87,852,328 +0.19(+0.36%)
Mar 08, 2010 53.58 53.82 53.48 53.66 57,271,076 +0.10(+0.18%)
Mar 05, 2010 52.84 53.65 52.67 53.57 65,036,728 +1.07(+2.04%)
Mar 04, 2010 52.38 52.56 52.16 52.50 58,668,840 +0.14(+0.26%)
Mar 03, 2010 52.32 52.66 52.09 52.36 69,903,256 +0.30(+0.57%)
Mar 02, 2010 51.86 52.39 51.78 52.06 69,155,568 +0.39(+0.76%)
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.