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 31, 2012 71.11 72.63 70.85 72.54 77,568,984 +1.54(+2.17%)
Dec 28, 2012 71.14 71.72 70.99 71.00 39,825,900 -0.51(-0.71%)
Dec 27, 2012 71.63 71.78 70.59 71.51 41,340,756 -0.05(-0.07%)
Dec 26, 2012 72.24 72.27 71.47 71.56 28,677,430 -0.52(-0.72%)
Dec 24, 2012 72.17 72.24 71.84 72.08 11,746,069 -0.35(-0.49%)
Dec 21, 2012 71.64 72.43 71.47 72.43 63,843,700 -0.30(-0.41%)
Dec 20, 2012 72.39 72.79 72.14 72.73 58,446,760 +0.36(+0.50%)
Dec 19, 2012 72.33 72.71 72.06 72.37 55,220,876 +0.16(+0.22%)
Dec 18, 2012 71.40 72.30 71.21 72.21 61,847,316 +0.97(+1.37%)
Dec 17, 2012 70.52 71.24 70.38 71.24 42,013,316 +0.99(+1.41%)
Dec 14, 2012 70.13 70.63 70.04 70.25 33,430,110 -0.04(-0.06%)
Dec 13, 2012 70.77 70.97 70.03 70.29 39,181,532 -0.45(-0.64%)
Dec 12, 2012 71.36 71.47 70.60 70.74 47,565,888 -0.40(-0.56%)
Dec 11, 2012 70.89 71.27 70.72 71.14 47,205,096 +0.74(+1.05%)
Dec 10, 2012 70.25 70.50 70.12 70.40 34,203,308 +0.31(+0.44%)
Dec 07, 2012 70.37 70.41 69.79 70.09 28,284,166 +0.10(+0.15%)
Dec 06, 2012 69.92 70.20 69.61 69.99 37,298,536 +0.06(+0.08%)
Dec 05, 2012 70.35 70.37 69.43 69.93 47,335,508 -0.08(-0.12%)
Dec 04, 2012 69.99 70.21 69.48 70.01 43,643,932 +0.01(+0.01%)
Nov 30, 2012 70.28 70.29 69.71 70.01 41,883,352 -0.14(-0.19%)
Nov 29, 2012 69.90 70.29 69.61 70.14 62,190,816 +0.79(+1.14%)
Nov 28, 2012 68.50 69.35 67.92 69.35 60,166,444 +0.58(+0.84%)
Nov 27, 2012 68.81 69.28 68.72 68.77 46,829,992 -0.09(-0.12%)
Nov 26, 2012 68.53 68.91 68.29 68.86 36,545,076 +0.22(+0.32%)
Nov 23, 2012 68.15 68.71 68.11 68.63 23,558,362 +0.67(+0.99%)
Nov 21, 2012 67.73 68.00 67.49 67.96 22,578,474 +0.36(+0.53%)
Nov 20, 2012 67.36 67.68 67.07 67.60 43,296,836 +0.12(+0.18%)
Nov 19, 2012 66.80 67.53 66.72 67.48 53,487,880 +1.40(+2.12%)
Nov 16, 2012 65.49 66.25 64.93 66.08 73,571,744 +0.55(+0.83%)
Nov 15, 2012 65.75 66.09 65.07 65.54 65,617,768 -0.34(-0.52%)
Nov 14, 2012 67.28 67.47 65.73 65.88 64,078,040 -1.25(-1.86%)
Nov 13, 2012 67.20 67.86 67.02 67.12 40,323,396 -0.38(-0.57%)
Nov 12, 2012 67.86 67.94 67.41 67.51 23,600,306 -0.20(-0.29%)
Nov 09, 2012 67.27 68.21 67.12 67.70 38,726,188 +0.15(+0.21%)
Nov 08, 2012 68.37 68.66 67.51 67.56 49,999,716 -0.96(-1.41%)
Nov 07, 2012 69.40 69.40 68.16 68.52 76,321,256 -1.71(-2.43%)
Nov 06, 2012 69.97 70.43 69.91 70.23 32,057,728 +0.52(+0.75%)
Nov 05, 2012 69.24 69.80 69.02 69.71 31,486,910 +0.46(+0.66%)
Nov 02, 2012 70.70 70.75 69.23 69.25 46,104,720 -1.11(-1.57%)
Nov 01, 2012 69.79 70.54 69.53 70.36 90,388,240 +0.73(+1.05%)
Oct 31, 2012 69.22 69.64 68.98 69.62 29,138,990 +0.42(+0.60%)
Oct 26, 2012 69.46 69.21 69.21 69.21 48,542,740 -0.33(-0.48%)
Oct 25, 2012 69.84 70.06 68.98 69.54 32,586,748 +0.28(+0.41%)
Oct 24, 2012 69.68 69.81 69.01 69.26 28,692,372 -0.19(-0.27%)
Oct 23, 2012 69.21 69.54 68.60 69.44 47,762,768 -0.37(-0.52%)
Oct 19, 2012 70.66 70.69 69.49 69.81 62,805,924 -1.44(-2.02%)
Oct 18, 2012 71.59 71.77 71.18 71.25 36,851,740 -0.39(-0.55%)
Oct 17, 2012 71.15 71.77 71.01 71.64 41,582,652 +0.64(+0.90%)
Oct 16, 2012 70.86 71.10 70.69 71.01 34,276,344 +0.52(+0.74%)
Oct 15, 2012 70.23 70.48 69.73 70.48 40,348,316 +0.46(+0.66%)
Oct 12, 2012 70.57 70.81 69.86 70.02 37,339,040 -0.57(-0.81%)
Oct 11, 2012 70.88 71.17 70.45 70.60 45,700,280 +0.26(+0.36%)
Oct 10, 2012 70.51 70.65 70.09 70.34 38,064,216 -0.11(-0.16%)
Oct 09, 2012 71.32 71.39 70.31 70.45 52,994,656 -0.84(-1.17%)
Oct 08, 2012 71.32 71.56 71.12 71.29 24,694,388 -0.45(-0.63%)
Oct 05, 2012 72.14 72.71 71.51 71.74 48,048,624 -0.09(-0.12%)
Oct 04, 2012 71.61 71.87 70.96 71.82 50,798,912 +0.49(+0.68%)
Oct 03, 2012 71.59 71.83 70.94 71.34 45,219,608 -0.20(-0.29%)
Oct 02, 2012 71.77 71.85 71.11 71.54 30,240,434 +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.