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 (%)
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%)
Oct 03, 2011 53.86 54.49 51.05 51.16 142,402,592 -2.78(-5.15%)
Sep 30, 2011 54.65 55.52 53.90 53.94 85,995,936 -1.70(-3.06%)
Sep 29, 2011 55.98 56.22 54.00 55.64 88,096,656 +0.95(+1.73%)
Sep 28, 2011 56.87 57.14 54.61 54.69 101,798,224 -2.18(-3.83%)
Sep 27, 2011 56.92 58.21 56.43 56.88 112,005,640 +1.20(+2.15%)
Sep 26, 2011 55.23 55.77 53.92 55.68 90,048,400 +1.03(+1.89%)
Sep 23, 2011 53.90 54.97 53.77 54.64 100,246,600 +0.76(+1.42%)
Sep 22, 2011 53.52 54.87 52.85 53.88 191,815,744 -1.55(-2.79%)
Sep 21, 2011 57.47 57.96 55.39 55.43 97,805,176 -2.13(-3.70%)
Sep 20, 2011 58.68 59.34 57.53 57.56 76,175,200 -0.91(-1.55%)
Sep 19, 2011 58.35 59.11 57.81 58.47 83,093,040 -1.07(-1.79%)
Sep 16, 2011 59.64 59.96 59.00 59.53 91,030,760 +0.09(+0.15%)
Sep 15, 2011 59.16 59.47 58.26 59.44 89,140,360 +0.82(+1.41%)
Sep 14, 2011 58.13 59.43 56.97 58.62 92,473,648 +1.03(+1.79%)
Sep 13, 2011 57.05 57.82 56.46 57.58 101,066,696 +0.92(+1.62%)
Sep 12, 2011 55.25 56.81 55.25 56.67 120,252,096 +0.48(+0.86%)
Sep 09, 2011 57.19 57.54 55.56 56.19 119,483,256 -1.71(-2.95%)
Sep 08, 2011 58.55 59.35 57.58 57.89 85,375,624 -1.08(-1.83%)
Sep 07, 2011 57.77 59.06 57.49 58.98 82,836,416 +2.15(+3.78%)
Sep 06, 2011 54.88 56.86 54.88 56.83 85,883,240 -0.16(-0.28%)
Sep 02, 2011 57.73 58.30 56.69 56.99 94,814,920 -2.19(-3.70%)
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.