Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.59 +1.95 (+0.93%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 68.22 68.75 68.11 68.54 72,379,656 +0.50(+0.73%)
Jun 29, 2011 67.96 68.21 67.42 68.04 82,408,352 +0.32(+0.48%)
Jun 28, 2011 66.91 67.75 66.78 67.72 65,244,328 +1.03(+1.55%)
Jun 27, 2011 66.15 66.82 65.77 66.69 59,420,556 +0.51(+0.78%)
Jun 24, 2011 66.75 66.85 65.78 66.17 89,234,440 -0.34(-0.51%)
Jun 23, 2011 65.50 66.65 64.82 66.51 111,751,432 +0.26(+0.39%)
Jun 22, 2011 66.41 67.14 66.23 66.26 67,431,048 -0.51(-0.77%)
Jun 21, 2011 65.88 66.86 65.74 66.77 91,771,792 +1.42(+2.17%)
Jun 20, 2011 65.26 65.40 65.01 65.35 64,441,032 +0.60(+0.92%)
Jun 17, 2011 65.39 65.50 64.43 64.76 94,065,256 +0.02(+0.03%)
Jun 16, 2011 64.64 65.30 63.93 64.74 98,841,872 +0.15(+0.23%)
Jun 15, 2011 65.06 65.57 64.34 64.59 107,814,336 -1.18(-1.79%)
Jun 14, 2011 64.93 65.96 64.89 65.77 80,530,504 +1.38(+2.15%)
Jun 13, 2011 64.76 65.10 64.03 64.39 72,826,560 -0.18(-0.28%)
Jun 10, 2011 65.21 65.32 64.28 64.57 86,766,648 -1.05(-1.60%)
Jun 09, 2011 65.46 65.98 65.17 65.62 70,632,800 +0.35(+0.53%)
Jun 08, 2011 65.78 65.99 65.16 65.27 81,821,736 -0.74(-1.12%)
Jun 07, 2011 66.26 66.58 65.83 66.01 70,449,640 +0.16(+0.24%)
Jun 06, 2011 66.84 67.11 65.80 65.85 77,043,872 -1.10(-1.64%)
Jun 03, 2011 66.89 67.66 66.79 66.95 92,410,016 -0.08(-0.12%)
May 24, 2011 67.54 67.85 66.91 67.03 72,751,576 -0.32(-0.48%)
May 23, 2011 67.40 67.84 67.24 67.36 61,232,084 -1.23(-1.80%)
May 20, 2011 68.91 69.08 68.12 68.59 67,681,360 -0.51(-0.73%)
May 19, 2011 69.42 69.51 68.48 69.10 63,870,456 +0.15(+0.22%)
May 18, 2011 67.99 68.98 67.88 68.95 65,854,200 +1.04(+1.54%)
May 17, 2011 67.57 68.14 67.38 67.90 92,394,728 -0.22(-0.32%)
May 16, 2011 68.67 69.44 68.06 68.12 83,081,912 -1.01(-1.46%)
May 13, 2011 70.16 70.35 68.93 69.13 90,212,496 -0.98(-1.39%)
May 12, 2011 69.10 70.31 68.69 70.11 96,671,072 +0.61(+0.88%)
May 11, 2011 70.56 70.66 69.16 69.49 98,250,504 -1.31(-1.85%)
May 10, 2011 70.09 70.81 70.00 70.80 53,650,236 +1.07(+1.53%)
May 09, 2011 68.85 69.81 68.74 69.73 55,337,052 +0.80(+1.16%)
May 06, 2011 69.33 69.82 68.57 68.93 92,408,520 +0.36(+0.53%)
May 05, 2011 68.41 69.60 68.22 68.57 110,984,256 -0.31(-0.46%)
May 04, 2011 69.88 69.92 68.48 68.88 78,238,944 -0.90(-1.29%)
May 03, 2011 70.60 70.77 69.30 69.78 67,705,952 -0.89(-1.26%)
May 02, 2011 70.79 70.80 70.59 70.68 59,160,208 -0.84(-1.17%)
Apr 29, 2011 71.35 71.75 71.13 71.51 49,564,576 +0.26(+0.36%)
Apr 28, 2011 70.86 71.60 70.79 71.26 52,511,948 +0.32(+0.46%)
Apr 27, 2011 70.55 71.00 70.27 70.93 53,976,660 +0.42(+0.60%)
Apr 26, 2011 69.97 70.92 69.82 70.51 64,220,356 +0.70(+1.00%)
Apr 25, 2011 69.89 69.97 69.34 69.82 28,328,064 -0.09(-0.13%)
Apr 21, 2011 69.82 69.93 69.31 69.91 36,704,696 +0.51(+0.74%)
Apr 20, 2011 69.12 69.45 68.91 69.39 56,884,252 +1.39(+2.05%)
Apr 19, 2011 68.22 68.45 67.61 68.00 38,633,052 +0.02(+0.02%)
Apr 18, 2011 68.09 68.09 67.41 67.99 70,806,928 -1.14(-1.65%)
Apr 15, 2011 68.43 69.13 68.09 69.13 64,877,536 +0.73(+1.07%)
Apr 14, 2011 67.54 68.47 67.42 68.40 70,716,504 +0.31(+0.46%)
Apr 13, 2011 68.42 68.55 67.61 68.09 97,190,336 +0.09(+0.13%)
Apr 12, 2011 68.53 68.75 67.92 68.00 70,194,608 -0.90(-1.31%)
Apr 11, 2011 69.55 69.77 68.62 68.90 50,480,428 -0.62(-0.89%)
Apr 08, 2011 70.57 70.66 69.20 69.52 76,897,168 -0.74(-1.05%)
Apr 07, 2011 70.74 71.00 70.05 70.25 83,898,440 -0.42(-0.60%)
Apr 06, 2011 70.88 71.09 70.29 70.68 71,325,688 +0.16(+0.22%)
Apr 05, 2011 70.10 70.98 69.97 70.52 54,925,688 +0.38(+0.54%)
Apr 04, 2011 70.16 70.34 69.98 70.14 51,025,148 +0.16(+0.22%)
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.