Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 60.76 61.33 59.68 60.30 84,642,088 -0.12(-0.21%)
Aug 30, 2011 59.68 60.82 59.08 60.43 81,650,392 +0.35(+0.58%)
Aug 29, 2011 58.16 60.14 58.13 60.08 63,935,856 +2.71(+4.73%)
Aug 26, 2011 55.83 57.54 54.83 57.37 101,765,376 +1.34(+2.39%)
Aug 25, 2011 58.09 58.35 55.83 56.03 97,243,920 -1.41(-2.46%)
Aug 24, 2011 56.54 57.80 56.05 57.44 81,470,456 +0.84(+1.48%)
Aug 23, 2011 54.34 56.69 53.84 56.60 112,367,088 +2.61(+4.83%)
Aug 22, 2011 55.71 55.77 53.60 54.00 86,995,144 -0.19(-0.35%)
Aug 19, 2011 53.96 55.96 53.87 54.19 119,505,000 -0.97(-1.76%)
Aug 18, 2011 56.49 58.44 54.64 55.16 132,146,744 -3.33(-5.69%)
Aug 17, 2011 58.91 59.37 57.91 58.49 80,461,544 +0.02(+0.03%)
Aug 16, 2011 58.59 59.28 57.82 58.47 95,570,400 -1.10(-1.84%)
Aug 15, 2011 58.59 59.62 58.42 59.57 69,410,280 +1.64(+2.82%)
Aug 12, 2011 58.10 58.60 57.11 57.93 104,179,280 +0.36(+0.62%)
Aug 11, 2011 55.21 58.47 54.84 57.57 146,811,344 +2.77(+5.06%)
Aug 10, 2011 55.91 57.75 54.68 54.80 219,670,864 -2.86(-4.95%)
Aug 09, 2011 58.92 57.79 52.93 57.66 250,395,056 +3.60(+6.66%)
Aug 08, 2011 57.28 59.28 54.02 54.05 204,882,960 -5.15(-8.71%)
Aug 05, 2011 60.26 61.30 57.82 59.21 227,177,680 -1.05(-1.75%)
Aug 04, 2011 63.14 63.26 60.26 60.26 157,677,328 -3.87(-6.03%)
Aug 03, 2011 63.66 64.21 62.16 64.13 138,418,736 +0.42(+0.66%)
Aug 02, 2011 65.51 66.14 63.59 63.71 115,240,136 -2.05(-3.12%)
Aug 01, 2011 66.98 67.23 65.14 65.76 112,588,616 -0.43(-0.65%)
Jul 29, 2011 65.34 66.56 64.86 66.19 112,664,072 -0.08(-0.13%)
Jul 28, 2011 66.37 67.21 66.15 66.27 81,227,768 -0.11(-0.16%)
Jul 27, 2011 67.97 67.99 66.28 66.38 117,478,728 -2.04(-2.98%)
Jul 26, 2011 68.95 68.97 68.24 68.42 62,891,872 -0.52(-0.76%)
Jul 25, 2011 68.91 69.53 68.69 68.95 59,950,124 -0.82(-1.18%)
Jul 22, 2011 69.82 69.94 69.71 69.77 41,610,952 +0.09(+0.13%)
Jul 21, 2011 69.26 69.98 69.10 69.68 76,598,560 +0.63(+0.91%)
Jul 20, 2011 69.19 69.24 68.61 69.05 48,493,408 -0.12(-0.17%)
Jul 19, 2011 68.26 69.24 68.22 69.16 67,418,872 +1.53(+2.26%)
Jul 18, 2011 68.43 68.59 67.24 67.63 68,499,552 -1.10(-1.61%)
Jul 15, 2011 68.57 68.82 68.22 68.74 90,952,488 +0.46(+0.67%)
Jul 14, 2011 69.52 69.87 68.11 68.28 110,464,480 -1.10(-1.59%)
Jul 13, 2011 69.21 70.12 69.08 69.39 95,522,608 +0.61(+0.89%)
Jul 12, 2011 68.80 69.53 68.71 68.77 78,682,040 -0.39(-0.56%)
Jul 11, 2011 69.78 70.17 68.97 69.16 71,983,752 -1.50(-2.13%)
Jul 08, 2011 70.24 70.73 69.99 70.66 74,679,984 -0.43(-0.61%)
Jul 07, 2011 70.73 71.36 70.51 71.10 82,590,896 +1.05(+1.51%)
Jul 06, 2011 69.65 70.15 69.40 70.04 68,775,056 +0.28(+0.40%)
Jul 05, 2011 69.67 69.84 69.34 69.76 58,114,412 +0.33(+0.48%)
Jul 01, 2011 68.43 69.54 68.21 69.43 77,406,176 +1.07(+1.56%)
Jun 30, 2011 68.04 68.57 67.93 68.36 72,569,936 +0.50(+0.73%)
Jun 29, 2011 67.78 68.03 67.24 67.87 82,625,000 +0.32(+0.48%)
Jun 28, 2011 66.74 67.58 66.60 67.54 65,415,852 +1.03(+1.55%)
Jun 27, 2011 65.98 66.64 65.60 66.51 59,576,768 +0.51(+0.78%)
Jun 24, 2011 66.57 66.68 65.61 66.00 89,469,032 -0.34(-0.51%)
Jun 23, 2011 65.33 66.47 64.65 66.34 112,045,216 +0.26(+0.39%)
Jun 22, 2011 66.23 66.97 66.06 66.08 67,608,320 -0.51(-0.77%)
Jun 21, 2011 65.70 66.69 65.57 66.59 92,013,056 +1.41(+2.17%)
Jun 20, 2011 65.09 65.22 64.84 65.18 64,610,440 +0.59(+0.92%)
Jun 17, 2011 65.22 65.33 64.26 64.59 94,312,544 +0.02(+0.03%)
Jun 16, 2011 64.47 65.13 63.76 64.57 99,101,720 +0.15(+0.23%)
Jun 15, 2011 64.89 65.40 64.17 64.42 108,097,776 -1.17(-1.79%)
Jun 14, 2011 64.76 65.79 64.72 65.60 80,742,216 +1.38(+2.15%)
Jun 13, 2011 64.59 64.93 63.86 64.22 73,018,016 -0.18(-0.28%)
Jun 10, 2011 65.04 65.15 64.11 64.40 86,994,744 -1.05(-1.60%)
Jun 09, 2011 65.29 65.81 65.00 65.45 70,818,488 +0.35(+0.53%)
Jun 08, 2011 65.61 65.82 64.98 65.10 82,036,840 -0.73(-1.12%)
Jun 07, 2011 66.08 66.40 65.66 65.84 70,634,848 +0.16(+0.24%)
Jun 06, 2011 66.67 66.93 65.63 65.68 77,246,416 -1.10(-1.64%)
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.