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 (%)
Dec 30, 2011 62.44 62.82 62.12 62.17 37,947,644 -0.34(-0.54%)
Dec 29, 2011 62.15 62.75 62.04 62.51 32,136,606 +0.62(+1.01%)
Dec 28, 2011 63.12 63.14 61.76 61.88 44,854,612 -1.15(-1.82%)
Dec 27, 2011 62.60 63.36 62.45 63.03 31,936,076 +0.19(+0.30%)
Dec 23, 2011 62.84 62.95 62.45 62.84 28,871,472 +0.63(+1.01%)
Dec 21, 2011 61.68 62.40 61.01 62.21 70,552,928 +0.25(+0.41%)
Dec 20, 2011 60.86 62.05 60.83 61.96 88,376,352 +2.39(+4.01%)
Dec 19, 2011 61.18 61.41 59.42 59.57 63,015,904 -1.05(-1.73%)
Dec 16, 2011 60.63 61.47 60.17 60.62 78,951,976 +0.47(+0.78%)
Dec 15, 2011 60.45 60.49 59.59 60.15 59,696,712 +0.55(+0.93%)
Dec 14, 2011 59.77 60.31 59.21 59.59 92,597,968 -0.75(-1.25%)
Dec 13, 2011 62.27 62.47 60.02 60.35 94,185,672 -1.28(-2.08%)
Dec 12, 2011 61.65 62.58 60.82 61.63 56,765,108 -0.90(-1.44%)
Dec 09, 2011 60.82 62.89 60.72 62.53 86,050,208 +1.83(+3.01%)
Dec 08, 2011 61.99 62.23 60.58 60.70 84,060,456 -1.95(-3.11%)
Dec 07, 2011 62.31 62.97 61.35 62.65 66,642,356 -0.13(-0.20%)
Dec 06, 2011 62.76 63.16 62.15 62.77 51,970,332 +0.06(+0.09%)
Dec 05, 2011 62.86 63.24 62.19 62.71 69,650,808 +1.06(+1.71%)
Dec 02, 2011 62.15 62.60 61.50 61.66 56,835,992 +0.25(+0.41%)
Dec 01, 2011 61.63 62.20 61.29 61.41 66,778,720 -0.44(-0.72%)
Nov 30, 2011 60.87 61.90 58.43 61.85 111,814,392 +3.41(+5.84%)
Nov 29, 2011 58.59 58.87 57.98 58.44 69,298,056 -0.11(-0.19%)
Nov 28, 2011 57.96 58.65 57.81 58.54 70,515,336 +2.66(+4.76%)
Nov 25, 2011 56.25 57.08 55.89 55.89 33,578,336 -0.72(-1.27%)
Nov 23, 2011 57.80 57.96 56.51 56.61 83,128,800 -1.84(-3.14%)
Nov 22, 2011 58.83 59.25 58.13 58.44 66,040,980 -0.49(-0.84%)
Nov 21, 2011 59.17 59.43 58.39 58.94 69,399,968 -1.44(-2.39%)
Nov 18, 2011 60.61 60.79 59.94 60.38 63,732,104 -0.02(-0.03%)
Nov 17, 2011 61.20 61.61 59.79 60.40 94,083,184 -0.87(-1.42%)
Nov 16, 2011 61.63 62.81 61.16 61.27 67,823,240 -1.01(-1.62%)
Nov 15, 2011 61.17 62.61 60.76 62.28 78,421,224 +0.78(+1.27%)
Nov 14, 2011 62.16 62.30 61.04 61.50 72,853,048 -0.90(-1.44%)
Nov 11, 2011 61.52 62.52 60.84 62.40 74,454,600 +1.60(+2.64%)
Nov 10, 2011 61.34 61.43 60.09 60.79 84,678,760 +0.44(+0.74%)
Nov 09, 2011 61.51 62.01 60.25 60.35 93,891,432 -3.02(-4.77%)
Nov 08, 2011 63.03 63.45 61.62 63.37 86,158,336 +0.91(+1.46%)
Nov 07, 2011 62.50 62.81 61.15 62.45 80,031,592 -0.13(-0.20%)
Nov 04, 2011 62.23 62.76 61.70 62.58 77,798,184 -0.31(-0.49%)
Nov 03, 2011 62.30 63.08 60.64 62.89 88,955,648 +1.53(+2.49%)
Nov 02, 2011 60.92 61.49 60.26 61.36 76,073,816 +1.48(+2.47%)
Nov 01, 2011 59.71 61.21 59.53 59.89 131,185,224 -2.20(-3.54%)
Oct 31, 2011 62.79 63.28 62.02 62.08 79,806,632 -1.69(-2.66%)
Oct 28, 2011 64.01 64.53 63.55 63.78 98,224,536 -0.33(-0.51%)
Oct 27, 2011 63.16 64.57 60.95 64.11 154,413,568 +3.21(+5.28%)
Oct 26, 2011 60.90 61.27 59.17 60.89 91,348,896 +1.03(+1.72%)
Oct 25, 2011 61.15 61.19 59.69 59.86 79,578,232 -1.73(-2.81%)
Oct 24, 2011 59.94 61.72 59.69 61.59 97,025,520 +1.92(+3.22%)
Oct 21, 2011 59.20 59.69 58.74 59.67 72,018,936 +1.27(+2.17%)
Oct 20, 2011 58.35 58.49 56.83 58.40 108,477,704 +0.16(+0.27%)
Oct 19, 2011 59.23 59.69 57.94 58.24 84,722,432 -1.16(-1.95%)
Oct 18, 2011 58.06 59.80 56.92 59.40 117,953,600 +1.54(+2.65%)
Oct 17, 2011 59.15 59.24 57.57 57.87 68,556,744 -1.81(-3.04%)
Oct 14, 2011 59.21 59.84 58.56 59.68 83,169,752 +1.16(+1.98%)
Oct 13, 2011 58.23 58.82 57.53 58.52 64,554,920 -0.05(-0.09%)
Oct 12, 2011 58.19 59.17 57.73 58.57 105,554,664 +0.82(+1.42%)
Oct 11, 2011 57.35 57.98 56.66 57.75 75,306,688 +0.39(+0.69%)
Oct 10, 2011 56.18 57.36 54.98 57.35 91,010,688 +2.41(+4.38%)
Oct 07, 2011 56.52 56.72 54.69 54.95 111,653,064 -1.38(-2.44%)
Oct 06, 2011 55.79 56.46 55.58 56.32 102,254,784 +1.22(+2.22%)
Oct 05, 2011 54.34 55.47 53.62 55.10 119,610,960 +0.75(+1.37%)
Oct 04, 2011 50.60 54.43 50.41 54.35 196,742,128 +3.19(+6.23%)
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.