Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 70.91 72.43 70.65 72.34 77,785,600 +1.53(+2.17%)
Dec 28, 2012 70.94 71.52 70.79 70.80 39,937,112 -0.51(-0.71%)
Dec 27, 2012 71.43 71.58 70.39 71.31 41,456,200 -0.05(-0.07%)
Dec 26, 2012 72.04 72.07 71.27 71.36 28,757,512 -0.51(-0.72%)
Dec 24, 2012 71.97 72.04 71.64 71.88 11,778,870 -0.35(-0.49%)
Dec 21, 2012 71.44 72.23 71.27 72.23 64,021,984 -0.30(-0.41%)
Dec 20, 2012 72.18 72.59 71.94 72.53 58,609,976 +0.36(+0.50%)
Dec 19, 2012 72.13 72.51 71.86 72.17 55,375,080 +0.16(+0.22%)
Dec 18, 2012 71.20 72.10 71.01 72.01 62,020,028 +0.97(+1.37%)
Dec 17, 2012 70.32 71.04 70.19 71.04 42,130,640 +0.99(+1.41%)
Dec 14, 2012 69.93 70.43 69.85 70.05 33,523,464 -0.04(-0.06%)
Dec 13, 2012 70.58 70.77 69.84 70.09 39,290,944 -0.45(-0.64%)
Dec 12, 2012 71.16 71.28 70.40 70.54 47,698,716 -0.40(-0.56%)
Dec 11, 2012 70.69 71.07 70.53 70.94 47,336,916 +0.74(+1.05%)
Dec 10, 2012 70.06 70.31 69.92 70.20 34,298,820 +0.31(+0.44%)
Dec 07, 2012 70.17 70.21 69.60 69.90 28,363,148 +0.10(+0.15%)
Dec 06, 2012 69.73 70.01 69.41 69.80 37,402,692 +0.06(+0.08%)
Dec 05, 2012 70.15 70.18 69.23 69.74 47,467,692 -0.08(-0.12%)
Dec 04, 2012 69.80 70.02 69.28 69.82 43,765,808 +0.01(+0.01%)
Nov 30, 2012 70.08 70.09 69.51 69.81 42,000,312 -0.14(-0.19%)
Nov 29, 2012 69.70 70.09 69.42 69.95 62,364,484 +0.79(+1.14%)
Nov 28, 2012 68.31 69.16 67.73 69.16 60,334,460 +0.58(+0.84%)
Nov 27, 2012 68.62 69.09 68.53 68.58 46,960,764 -0.09(-0.12%)
Nov 26, 2012 68.34 68.72 68.10 68.66 36,647,128 +0.22(+0.32%)
Nov 23, 2012 67.96 68.52 67.92 68.44 23,624,148 +0.67(+0.99%)
Nov 21, 2012 67.54 67.81 67.30 67.77 22,641,524 +0.36(+0.53%)
Nov 20, 2012 67.18 67.49 66.89 67.41 43,417,744 +0.12(+0.18%)
Nov 19, 2012 66.61 67.35 66.53 67.29 53,637,244 +1.39(+2.12%)
Nov 16, 2012 65.30 66.07 64.75 65.90 73,777,192 +0.54(+0.83%)
Nov 15, 2012 65.57 65.91 64.89 65.36 65,801,008 -0.34(-0.52%)
Nov 14, 2012 67.09 67.28 65.54 65.70 64,256,980 -1.24(-1.86%)
Nov 13, 2012 67.01 67.67 66.84 66.94 40,436,000 -0.38(-0.57%)
Nov 12, 2012 67.67 67.75 67.22 67.32 23,666,210 -0.20(-0.29%)
Nov 09, 2012 67.08 68.02 66.94 67.52 38,834,328 +0.14(+0.21%)
Nov 08, 2012 68.18 68.47 67.32 67.37 50,139,340 -0.96(-1.41%)
Nov 07, 2012 69.21 69.21 67.97 68.33 76,534,384 -1.70(-2.43%)
Nov 06, 2012 69.78 70.23 69.72 70.03 32,147,250 +0.52(+0.75%)
Nov 05, 2012 69.05 69.61 68.83 69.51 31,574,836 +0.46(+0.66%)
Nov 02, 2012 70.50 70.55 69.04 69.06 46,233,468 -1.10(-1.57%)
Nov 01, 2012 69.59 70.35 69.34 70.16 90,640,648 +0.73(+1.05%)
Oct 31, 2012 69.03 69.45 68.79 69.43 29,220,360 +0.42(+0.60%)
Oct 26, 2012 69.27 69.01 69.01 69.01 48,678,296 -0.33(-0.48%)
Oct 25, 2012 69.64 69.86 68.78 69.34 32,677,746 +0.28(+0.41%)
Oct 24, 2012 69.49 69.62 68.82 69.06 28,772,496 -0.19(-0.27%)
Oct 23, 2012 69.02 69.34 68.41 69.25 47,896,144 -0.37(-0.52%)
Oct 19, 2012 70.47 70.49 69.29 69.62 62,981,308 -1.44(-2.02%)
Oct 18, 2012 71.39 71.57 70.98 71.05 36,954,648 -0.39(-0.55%)
Oct 17, 2012 70.95 71.57 70.81 71.45 41,698,772 +0.64(+0.90%)
Oct 16, 2012 70.66 70.90 70.49 70.81 34,372,060 +0.52(+0.74%)
Oct 15, 2012 70.03 70.29 69.54 70.29 40,460,988 +0.46(+0.66%)
Oct 12, 2012 70.37 70.61 69.67 69.83 37,443,312 -0.57(-0.81%)
Oct 11, 2012 70.68 70.97 70.25 70.40 45,827,896 +0.26(+0.36%)
Oct 10, 2012 70.31 70.45 69.90 70.14 38,170,512 -0.11(-0.16%)
Oct 09, 2012 71.12 71.19 70.12 70.25 53,142,640 -0.83(-1.17%)
Oct 08, 2012 71.12 71.36 70.93 71.09 24,763,348 -0.45(-0.63%)
Oct 05, 2012 71.94 72.51 71.31 71.54 48,182,800 -0.09(-0.12%)
Oct 04, 2012 71.41 71.67 70.76 71.62 50,940,768 +0.48(+0.68%)
Oct 03, 2012 71.39 71.63 70.74 71.14 45,345,884 -0.20(-0.29%)
Oct 02, 2012 71.57 71.65 70.91 71.34 30,324,880 +0.14(+0.19%)
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.