Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 64.70 64.87 64.29 64.34 40,520,948 -0.43(-0.66%)
Dec 30, 2010 64.84 65.15 64.77 64.77 46,204,288 -0.12(-0.19%)
Dec 29, 2010 64.84 64.98 64.76 64.89 22,056,542 +0.14(+0.22%)
Dec 28, 2010 65.06 65.10 64.57 64.75 31,406,300 -0.18(-0.28%)
Dec 27, 2010 64.53 65.05 64.40 64.93 19,176,430 +0.20(+0.30%)
Dec 23, 2010 64.93 65.07 64.65 64.74 30,693,042 -0.08(-0.13%)
Dec 22, 2010 64.99 65.12 64.74 64.82 36,251,148 +0.27(+0.42%)
Dec 21, 2010 64.10 64.61 64.05 64.55 37,016,312 +0.71(+1.11%)
Dec 20, 2010 63.82 64.23 63.51 63.84 52,386,300 +0.25(+0.40%)
Dec 17, 2010 63.45 63.71 62.99 63.58 49,527,872 +0.20(+0.31%)
Dec 16, 2010 62.90 63.54 62.64 63.39 71,076,472 +0.58(+0.92%)
Dec 15, 2010 62.96 63.62 62.69 62.81 63,783,764 -0.20(-0.31%)
Dec 14, 2010 63.33 63.34 62.90 63.00 73,610,488 -0.03(-0.05%)
Dec 13, 2010 63.62 63.72 63.01 63.04 52,799,424 -0.32(-0.51%)
Dec 10, 2010 62.79 63.52 62.56 63.36 53,147,116 +0.78(+1.24%)
Dec 09, 2010 62.82 62.82 62.33 62.58 60,596,324 +0.21(+0.34%)
Dec 08, 2010 62.55 62.76 62.24 62.37 49,544,468 -0.04(-0.07%)
Dec 07, 2010 62.80 62.95 62.27 62.41 81,929,544 +0.77(+1.25%)
Dec 06, 2010 61.64 62.22 61.53 61.64 44,319,864 -0.03(-0.05%)
Dec 03, 2010 60.98 61.86 60.93 61.67 44,849,676 +0.44(+0.72%)
Dec 02, 2010 60.69 61.36 60.60 61.23 52,187,056 +0.61(+1.01%)
Dec 01, 2010 60.40 60.77 59.34 60.62 73,591,400 +1.33(+2.24%)
Nov 30, 2010 59.07 59.70 58.82 59.29 84,215,016 -0.47(-0.79%)
Nov 29, 2010 59.45 59.91 58.70 59.76 58,772,328 +0.09(+0.15%)
Nov 26, 2010 59.72 60.09 59.60 59.67 23,320,500 -0.42(-0.69%)
Nov 24, 2010 59.30 60.09 60.09 60.09 51,707,800 +1.32(+2.25%)
Nov 23, 2010 58.61 58.87 58.27 58.76 64,028,496 -0.57(-0.95%)
Nov 22, 2010 58.82 59.48 58.47 59.33 51,736,712 +0.29(+0.49%)
Nov 19, 2010 58.68 59.17 58.29 59.04 40,284,640 +0.20(+0.33%)
Nov 18, 2010 58.41 59.15 58.40 58.85 64,590,616 +1.12(+1.95%)
Nov 17, 2010 57.70 57.88 57.37 57.72 48,481,992 +0.15(+0.27%)
Nov 16, 2010 58.27 58.42 57.17 57.57 86,018,680 -1.14(-1.94%)
Nov 15, 2010 58.99 59.37 58.65 58.71 47,724,540 +0.01(+0.01%)
Nov 12, 2010 59.11 59.57 58.60 58.70 59,879,284 -0.99(-1.67%)
Nov 11, 2010 59.27 59.93 59.05 59.70 52,749,968 -0.23(-0.39%)
Nov 10, 2010 59.35 59.94 58.77 59.93 65,845,524 +0.65(+1.10%)
Nov 09, 2010 60.23 60.35 58.95 59.27 59,427,980 -0.80(-1.33%)
Nov 08, 2010 59.92 60.23 59.59 60.07 38,816,004 -0.05(-0.08%)
Nov 05, 2010 59.86 60.31 59.74 60.12 56,026,260 +0.33(+0.56%)
Nov 04, 2010 59.38 59.80 59.18 59.79 74,737,224 +1.48(+2.53%)
Nov 03, 2010 58.16 58.37 57.45 58.31 71,221,944 +0.23(+0.39%)
Nov 02, 2010 57.59 58.11 57.27 58.08 67,513,192 +1.18(+2.08%)
Nov 01, 2010 57.58 58.00 56.48 56.90 58,108,428 -0.39(-0.68%)
Oct 29, 2010 56.95 57.59 56.91 57.29 49,640,616 +0.18(+0.31%)
Oct 28, 2010 57.91 57.96 56.84 57.11 59,481,964 -0.35(-0.61%)
Oct 27, 2010 57.22 57.55 56.67 57.46 65,666,340 -0.19(-0.33%)
Oct 25, 2010 57.73 58.32 57.34 57.65 44,275,124 +0.34(+0.60%)
Oct 22, 2010 57.08 57.36 56.86 57.31 32,236,030 +0.37(+0.64%)
Oct 21, 2010 57.50 57.94 56.20 56.94 76,663,776 -0.28(-0.48%)
Oct 20, 2010 56.92 57.56 56.58 57.22 66,415,100 +0.58(+1.02%)
Oct 19, 2010 57.08 57.67 56.19 56.64 79,302,616 -1.12(-1.95%)
Oct 18, 2010 57.50 57.89 57.26 57.76 48,887,772 +0.48(+0.84%)
Oct 15, 2010 57.98 58.07 56.96 57.28 91,976,824 -0.20(-0.34%)
Oct 14, 2010 57.56 57.82 56.96 57.48 86,343,656 -0.04(-0.07%)
Oct 13, 2010 57.04 57.98 56.86 57.52 71,871,176 +0.86(+1.52%)
Oct 12, 2010 56.36 56.90 55.75 56.66 62,713,828 +0.15(+0.26%)
Oct 11, 2010 56.51 56.93 56.35 56.51 45,708,644 +0.05(+0.09%)
Oct 08, 2010 56.46 56.77 55.54 56.46 73,565,920 +0.71(+1.27%)
Oct 07, 2010 56.25 56.30 55.35 55.75 19,924 -0.16(-0.29%)
Oct 06, 2010 56.05 56.28 55.60 55.91 52,956,516 -0.19(-0.33%)
Oct 05, 2010 55.16 56.24 54.81 56.10 3,702,624 +1.55(+2.84%)
Oct 04, 2010 55.16 55.50 54.18 54.55 69,074,272 -0.75(-1.36%)
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.