Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.43 +0.79 (+0.38%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.12 57.76 57.08 57.46 49,494,308 +0.18(+0.31%)
Oct 28, 2010 58.08 58.13 57.01 57.28 59,306,652 -0.35(-0.61%)
Oct 27, 2010 57.39 57.72 56.84 57.63 65,472,800 -0.19(-0.33%)
Oct 25, 2010 57.90 58.49 57.51 57.82 44,144,628 +0.34(+0.60%)
Oct 22, 2010 57.25 57.53 57.03 57.48 32,141,020 +0.37(+0.64%)
Oct 21, 2010 57.67 58.11 56.37 57.11 76,437,824 -0.28(-0.48%)
Oct 20, 2010 57.08 57.73 56.75 57.39 66,219,356 +0.58(+1.02%)
Oct 19, 2010 57.25 57.84 56.36 56.81 79,068,888 -1.13(-1.95%)
Oct 18, 2010 57.67 58.06 57.43 57.94 48,743,684 +0.48(+0.84%)
Oct 15, 2010 58.15 58.24 57.13 57.45 91,705,744 -0.20(-0.34%)
Oct 14, 2010 57.73 57.99 57.13 57.65 86,089,168 -0.04(-0.07%)
Oct 13, 2010 57.21 58.15 57.03 57.69 71,659,344 +0.87(+1.52%)
Oct 12, 2010 56.53 57.07 55.92 56.82 62,528,988 +0.15(+0.26%)
Oct 11, 2010 56.68 57.10 56.51 56.68 45,573,924 +0.05(+0.09%)
Oct 08, 2010 56.63 56.94 55.70 56.63 73,349,096 +0.71(+1.27%)
Oct 07, 2010 56.41 56.46 55.52 55.92 19,866 -0.16(-0.29%)
Oct 06, 2010 56.22 56.45 55.76 56.08 52,800,436 -0.19(-0.33%)
Oct 05, 2010 55.32 56.41 54.97 56.27 3,691,711 +1.55(+2.84%)
Oct 04, 2010 55.32 55.66 54.34 54.71 68,870,688 -0.75(-1.36%)
Oct 01, 2010 55.47 55.79 54.97 55.47 75,563,840 +0.32(+0.57%)
Sep 30, 2010 55.17 56.03 54.72 55.15 100,099,328 -0.16(-0.29%)
Sep 29, 2010 55.07 55.54 54.86 55.31 65,552,668 +0.16(+0.28%)
Sep 28, 2010 55.16 55.28 53.74 55.16 80,963,232 +0.54(+0.99%)
Sep 27, 2010 54.77 54.89 54.36 54.62 59,155,852 -0.14(-0.25%)
Sep 24, 2010 53.77 54.81 53.69 54.76 87,690,720 +1.72(+3.25%)
Sep 23, 2010 53.25 54.08 52.85 53.03 9,420 -0.51(-0.96%)
Sep 22, 2010 54.04 54.41 53.13 53.54 80,205,848 -0.64(-1.19%)
Sep 21, 2010 54.19 54.84 54.10 54.19 79,896,448 -0.32(-0.59%)
Sep 20, 2010 53.20 54.65 52.84 54.50 86,900,584 +1.47(+2.78%)
Sep 17, 2010 53.03 53.28 52.27 53.03 75,969,928 -0.12(-0.23%)
Sep 15, 2010 52.71 53.32 52.31 53.15 77,479,368 +0.30(+0.57%)
Sep 14, 2010 52.97 53.36 52.66 52.85 9,962 -0.23(-0.43%)
Sep 13, 2010 52.41 53.25 52.31 53.08 74,444,968 +1.26(+2.43%)
Sep 10, 2010 51.85 52.14 51.52 51.82 57,763,112 +0.16(+0.31%)
Sep 09, 2010 52.41 52.44 51.27 51.66 4,795 +0.03(+0.06%)
Sep 08, 2010 51.44 52.04 51.42 51.62 6,640 +0.30(+0.59%)
Sep 07, 2010 52.15 52.16 51.16 51.32 32,293 -0.99(-1.90%)
Sep 03, 2010 52.18 52.48 51.73 52.31 63,927,348 +0.92(+1.79%)
Sep 02, 2010 50.82 51.54 50.64 51.40 3,701,845 +0.56(+1.10%)
Sep 01, 2010 49.79 50.87 49.62 50.83 76,924,456 +1.82(+3.72%)
Aug 31, 2010 48.96 49.53 48.53 49.01 151,457 -0.04(-0.08%)
Aug 30, 2010 49.89 50.14 49.01 49.05 52,146,100 +0.28(+0.58%)
Aug 27, 2010 48.78 50.26 48.44 48.77 88,548,664 -0.54(-1.09%)
Aug 26, 2010 49.55 49.83 48.68 49.31 35,275 +0.08(+0.17%)
Aug 25, 2010 48.09 49.35 47.89 49.22 15,354 +0.73(+1.51%)
Aug 24, 2010 48.27 49.05 47.82 48.49 48,843 -0.56(-1.14%)
Aug 23, 2010 50.09 50.36 49.02 49.05 68,121,512 -0.67(-1.36%)
Aug 20, 2010 49.50 49.76 48.91 49.73 78,805,872 +0.05(+0.10%)
Aug 19, 2010 50.90 51.11 49.56 49.68 4,319,774 -1.40(-2.74%)
Aug 18, 2010 50.87 51.58 50.37 51.08 8,646,952 +0.15(+0.30%)
Aug 17, 2010 50.60 51.36 50.31 50.92 3,320 +0.86(+1.72%)
Aug 16, 2010 49.31 50.36 49.10 50.06 63,169,132 +0.40(+0.80%)
Aug 13, 2010 49.66 50.16 49.58 49.66 83,917,456 -0.42(-0.84%)
Aug 12, 2010 49.48 50.54 49.41 50.09 77,838,456 -0.40(-0.79%)
Aug 11, 2010 50.49 51.50 50.35 50.49 107,422,696 -2.53(-4.77%)
Aug 10, 2010 52.97 53.19 52.15 53.01 1,235,835 -0.54(-1.02%)
Aug 09, 2010 53.36 53.76 52.74 53.56 43,162,036 +0.59(+1.11%)
Aug 06, 2010 52.97 53.19 51.93 52.97 76,840,688 -0.32(-0.60%)
Aug 05, 2010 53.40 53.84 53.23 53.29 46,716,348 -0.63(-1.18%)
Aug 04, 2010 53.66 54.06 53.44 53.93 3,761 +0.56(+1.05%)
Aug 03, 2010 53.62 54.10 52.93 53.36 737 -0.43(-0.80%)
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.