Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 59.24 59.87 59.00 59.46 83,966,808 -0.47(-0.79%)
Nov 29, 2010 59.63 60.08 58.88 59.94 58,599,108 +0.09(+0.15%)
Nov 26, 2010 59.90 60.26 59.77 59.85 23,251,768 -0.42(-0.69%)
Nov 24, 2010 59.47 60.26 60.26 60.26 51,555,400 +1.33(+2.25%)
Nov 23, 2010 58.78 59.05 58.44 58.94 63,839,784 -0.57(-0.95%)
Nov 22, 2010 58.99 59.66 58.64 59.51 51,584,228 +0.29(+0.49%)
Nov 19, 2010 58.85 59.35 58.47 59.22 40,165,908 +0.20(+0.33%)
Nov 18, 2010 58.58 59.32 58.57 59.02 64,400,244 +1.13(+1.95%)
Nov 17, 2010 57.87 58.05 57.54 57.89 48,339,100 +0.16(+0.27%)
Nov 16, 2010 58.44 58.59 57.34 57.74 85,765,152 -1.14(-1.94%)
Nov 15, 2010 59.16 59.55 58.83 58.88 47,583,880 +0.01(+0.01%)
Nov 12, 2010 59.28 59.75 58.77 58.88 59,702,804 -1.00(-1.67%)
Nov 11, 2010 59.45 60.11 59.23 59.87 52,594,496 -0.23(-0.39%)
Nov 10, 2010 59.53 60.12 58.94 60.10 65,651,456 +0.66(+1.11%)
Nov 09, 2010 60.41 60.53 59.12 59.45 59,252,824 -0.80(-1.33%)
Nov 08, 2010 60.10 60.41 59.77 60.25 38,701,600 -0.05(-0.08%)
Nov 05, 2010 60.04 60.49 59.91 60.30 55,861,132 +0.34(+0.56%)
Nov 04, 2010 59.55 59.98 59.36 59.96 74,516,944 +1.48(+2.53%)
Nov 03, 2010 58.33 58.54 57.62 58.48 71,012,032 +0.23(+0.39%)
Nov 02, 2010 57.76 58.29 57.44 58.25 67,314,208 +1.19(+2.08%)
Nov 01, 2010 57.76 58.17 56.65 57.07 57,937,164 -0.39(-0.68%)
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%)
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.