Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.37 +1.73 (+0.83%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.65 55.52 53.90 53.94 85,995,936 -1.70(-3.06%)
Sep 29, 2011 55.98 56.22 54.00 55.64 88,096,656 +0.95(+1.73%)
Sep 28, 2011 56.87 57.14 54.61 54.69 101,798,224 -2.18(-3.83%)
Sep 27, 2011 56.92 58.21 56.43 56.88 112,005,640 +1.20(+2.15%)
Sep 26, 2011 55.23 55.77 53.92 55.68 90,048,400 +1.03(+1.89%)
Sep 23, 2011 53.90 54.97 53.77 54.64 100,246,600 +0.76(+1.42%)
Sep 22, 2011 53.52 54.87 52.85 53.88 191,815,744 -1.55(-2.79%)
Sep 21, 2011 57.47 57.96 55.39 55.43 97,805,176 -2.13(-3.70%)
Sep 20, 2011 58.68 59.34 57.53 57.56 76,175,200 -0.91(-1.55%)
Sep 19, 2011 58.35 59.11 57.81 58.47 83,093,040 -1.07(-1.79%)
Sep 16, 2011 59.64 59.96 59.00 59.53 91,030,760 +0.09(+0.15%)
Sep 15, 2011 59.16 59.47 58.26 59.44 89,140,360 +0.82(+1.41%)
Sep 14, 2011 58.13 59.43 56.97 58.62 92,473,648 +1.03(+1.79%)
Sep 13, 2011 57.05 57.82 56.46 57.58 101,066,696 +0.92(+1.62%)
Sep 12, 2011 55.25 56.81 55.25 56.67 120,252,096 +0.48(+0.86%)
Sep 09, 2011 57.19 57.54 55.56 56.19 119,483,256 -1.71(-2.95%)
Sep 08, 2011 58.55 59.35 57.58 57.89 85,375,624 -1.08(-1.83%)
Sep 07, 2011 57.77 59.06 57.49 58.98 82,836,416 +2.15(+3.78%)
Sep 06, 2011 54.88 56.86 54.88 56.83 85,883,240 -0.16(-0.28%)
Sep 02, 2011 57.73 58.30 56.69 56.99 94,814,920 -2.19(-3.70%)
Sep 01, 2011 60.51 61.27 58.84 59.17 104,249,032 -1.30(-2.15%)
Aug 31, 2011 60.93 61.51 59.85 60.47 84,406,384 -0.12(-0.21%)
Aug 30, 2011 59.85 60.99 59.24 60.60 81,423,016 +0.35(+0.58%)
Aug 29, 2011 58.33 60.31 58.30 60.25 63,757,812 +2.72(+4.73%)
Aug 26, 2011 55.99 57.70 54.99 57.53 101,481,992 +1.34(+2.39%)
Aug 25, 2011 58.25 58.51 55.98 56.19 96,973,120 -1.41(-2.46%)
Aug 24, 2011 56.70 57.96 56.20 57.60 81,243,584 +0.84(+1.48%)
Aug 23, 2011 54.49 56.85 53.99 56.76 112,054,184 +2.61(+4.83%)
Aug 22, 2011 55.87 55.93 53.75 54.15 86,752,888 -0.19(-0.35%)
Aug 19, 2011 54.11 56.11 54.02 54.34 119,172,208 -0.97(-1.76%)
Aug 18, 2011 56.65 58.60 54.79 55.31 131,778,752 -3.34(-5.69%)
Aug 17, 2011 59.07 59.53 58.07 58.65 80,237,480 +0.02(+0.03%)
Aug 16, 2011 58.76 59.44 57.98 58.63 95,304,264 -1.10(-1.84%)
Aug 15, 2011 58.75 59.79 58.58 59.73 69,216,992 +1.64(+2.82%)
Aug 12, 2011 58.26 58.77 57.27 58.09 103,889,176 +0.36(+0.62%)
Aug 11, 2011 55.36 58.63 55.00 57.73 146,402,512 +2.78(+5.06%)
Aug 10, 2011 56.06 57.91 54.83 54.95 219,059,152 -2.86(-4.95%)
Aug 09, 2011 59.08 57.95 53.07 57.82 249,697,792 +3.61(+6.66%)
Aug 08, 2011 57.44 59.44 54.17 54.21 204,312,416 -5.17(-8.71%)
Aug 05, 2011 60.43 61.47 57.98 59.37 226,545,056 -1.06(-1.75%)
Aug 04, 2011 63.32 63.44 60.42 60.43 157,238,240 -3.88(-6.03%)
Aug 03, 2011 63.84 64.39 62.33 64.31 138,033,280 +0.42(+0.66%)
Aug 02, 2011 65.69 66.33 63.77 63.89 114,919,224 -2.06(-3.12%)
Aug 01, 2011 67.17 67.42 65.32 65.94 112,275,088 -0.43(-0.65%)
Jul 29, 2011 65.53 66.74 65.04 66.37 112,350,336 -0.08(-0.13%)
Jul 28, 2011 66.56 67.40 66.33 66.46 81,001,576 -0.11(-0.16%)
Jul 27, 2011 68.16 68.18 66.47 66.57 117,151,584 -2.05(-2.98%)
Jul 26, 2011 69.14 69.16 68.43 68.61 62,716,736 -0.52(-0.76%)
Jul 25, 2011 69.11 69.72 68.88 69.14 59,783,180 -0.82(-1.18%)
Jul 22, 2011 70.02 70.14 69.90 69.96 41,495,076 +0.09(+0.13%)
Jul 21, 2011 69.45 70.17 69.29 69.87 76,385,256 +0.63(+0.91%)
Jul 20, 2011 69.38 69.44 68.80 69.24 48,358,368 -0.12(-0.17%)
Jul 19, 2011 68.45 69.43 68.41 69.35 67,231,128 +1.53(+2.26%)
Jul 18, 2011 68.62 68.78 67.42 67.82 68,308,800 -1.11(-1.61%)
Jul 15, 2011 68.76 69.01 68.41 68.93 90,699,216 +0.46(+0.67%)
Jul 14, 2011 69.71 70.06 68.30 68.47 110,156,872 -1.11(-1.59%)
Jul 13, 2011 69.40 70.31 69.27 69.58 95,256,608 +0.62(+0.89%)
Jul 12, 2011 68.99 69.73 68.91 68.96 78,462,936 -0.39(-0.56%)
Jul 11, 2011 69.97 70.36 69.16 69.35 71,783,304 -1.51(-2.13%)
Jul 08, 2011 70.44 70.93 70.19 70.86 74,472,024 -0.43(-0.61%)
Jul 07, 2011 70.93 71.56 70.70 71.29 82,360,904 +1.06(+1.51%)
Jul 06, 2011 69.85 70.35 69.60 70.24 68,583,536 +0.28(+0.40%)
Jul 05, 2011 69.86 70.04 69.53 69.95 57,952,584 +0.33(+0.48%)
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.