Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.84 +1.20 (+0.57%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.87 78.34 77.71 77.85 36,268,392 +0.15(+0.19%)
Feb 27, 2013 76.89 78.17 76.85 77.71 47,868,604 +0.81(+1.05%)
Feb 26, 2013 76.93 77.25 76.40 76.90 55,204,232 +0.30(+0.39%)
Feb 25, 2013 78.73 78.76 76.55 76.60 62,152,068 -1.73(-2.21%)
Feb 22, 2013 77.79 78.33 77.76 78.33 28,782,438 +0.93(+1.20%)
Feb 21, 2013 78.10 78.14 76.90 77.40 52,337,780 -0.76(-0.97%)
Feb 20, 2013 79.70 79.75 78.08 78.15 48,511,052 -1.48(-1.86%)
Feb 19, 2013 79.06 79.64 79.05 79.63 24,594,790 +0.70(+0.88%)
Feb 15, 2013 78.88 79.19 78.70 78.94 34,097,844 +0.03(+0.03%)
Feb 14, 2013 78.45 79.05 78.44 78.91 25,973,374 +0.20(+0.25%)
Feb 13, 2013 78.46 78.77 78.28 78.71 26,224,484 +0.33(+0.42%)
Feb 12, 2013 78.08 78.51 78.02 78.39 22,989,420 +0.34(+0.44%)
Feb 11, 2013 78.05 78.08 77.66 78.04 18,272,044 -0.09(-0.11%)
Feb 08, 2013 77.68 78.18 77.65 78.13 29,275,238 +0.55(+0.71%)
Feb 07, 2013 77.78 77.91 77.05 77.58 35,104,940 -0.26(-0.33%)
Feb 06, 2013 77.14 77.89 77.07 77.84 28,235,158 +1.02(+1.32%)
Feb 04, 2013 77.28 77.59 76.71 76.82 31,386,642 -0.94(-1.21%)
Feb 01, 2013 77.41 78.04 77.31 77.76 39,430,448 +0.68(+0.88%)
Jan 31, 2013 76.47 77.16 76.37 77.08 42,893,148 +0.52(+0.69%)
Jan 30, 2013 77.41 77.46 76.31 76.55 45,657,628 -0.93(-1.20%)
Jan 29, 2013 77.41 77.58 77.14 77.48 43,061,816 +0.04(+0.06%)
Jan 28, 2013 77.45 77.64 76.91 77.44 49,533,656 +0.05(+0.07%)
Jan 25, 2013 77.21 77.39 76.83 77.39 40,236,144 +0.56(+0.73%)
Jan 24, 2013 76.71 77.31 76.52 76.83 46,272,384 +0.25(+0.33%)
Jan 23, 2013 76.79 76.82 76.50 76.58 38,115,304 -0.18(-0.24%)
Jan 22, 2013 76.27 76.80 76.05 76.76 36,710,484 +0.55(+0.72%)
Jan 18, 2013 76.01 76.25 75.81 76.21 27,029,412 +0.22(+0.28%)
Jan 17, 2013 75.64 76.16 75.57 75.99 39,769,632 +0.70(+0.93%)
Jan 16, 2013 75.35 75.50 75.12 75.30 24,268,280 -0.22(-0.30%)
Jan 15, 2013 74.71 75.62 74.69 75.52 40,333,020 +0.33(+0.43%)
Jan 14, 2013 75.00 75.31 74.90 75.19 28,301,722 +0.04(+0.06%)
Jan 11, 2013 75.20 75.32 74.86 75.15 31,754,020 -0.11(-0.15%)
Jan 10, 2013 75.38 75.45 74.82 75.26 46,200,800 +0.17(+0.23%)
Jan 09, 2013 74.88 75.16 74.82 75.09 31,873,782 +0.36(+0.49%)
Jan 08, 2013 74.75 74.87 74.33 74.73 27,613,716 -0.05(-0.07%)
Jan 07, 2013 74.69 74.92 74.53 74.78 27,535,854 -0.28(-0.38%)
Jan 04, 2013 74.87 75.24 74.57 75.06 34,695,592 +0.55(+0.74%)
Jan 03, 2013 74.73 75.10 74.32 74.51 53,300,516 -0.17(-0.23%)
Jan 02, 2013 74.33 74.78 72.55 74.69 135,269,984 +2.14(+2.94%)
Dec 31, 2012 71.12 72.65 70.86 72.55 77,556,328 +1.54(+2.17%)
Dec 28, 2012 71.15 71.73 71.00 71.01 39,819,404 -0.51(-0.71%)
Dec 27, 2012 71.64 71.79 70.60 71.52 41,334,012 -0.05(-0.07%)
Dec 26, 2012 72.25 72.29 71.49 71.57 28,672,752 -0.52(-0.72%)
Dec 24, 2012 72.18 72.25 71.86 72.09 11,744,153 -0.35(-0.49%)
Dec 21, 2012 71.65 72.44 71.49 72.44 63,833,288 -0.30(-0.41%)
Dec 20, 2012 72.40 72.80 72.15 72.74 58,437,228 +0.36(+0.50%)
Dec 19, 2012 72.35 72.72 72.07 72.38 55,211,864 +0.16(+0.22%)
Dec 18, 2012 71.41 72.31 71.22 72.22 61,837,232 +0.97(+1.37%)
Dec 17, 2012 70.53 71.25 70.39 71.25 42,006,464 +0.99(+1.41%)
Dec 14, 2012 70.14 70.64 70.05 70.26 33,424,658 -0.04(-0.06%)
Dec 13, 2012 70.79 70.98 70.04 70.30 39,175,140 -0.45(-0.64%)
Dec 12, 2012 71.38 71.49 70.61 70.75 47,558,132 -0.40(-0.56%)
Dec 11, 2012 70.90 71.28 70.74 71.15 47,197,400 +0.74(+1.05%)
Dec 10, 2012 70.27 70.51 70.13 70.41 34,197,732 +0.31(+0.44%)
Dec 07, 2012 70.38 70.42 69.81 70.10 28,279,552 +0.10(+0.15%)
Dec 06, 2012 69.93 70.21 69.62 70.00 37,292,452 +0.06(+0.08%)
Dec 05, 2012 70.36 70.39 69.44 69.94 47,327,788 -0.08(-0.12%)
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.