Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

196.48 -1.20 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 71.46 71.64 71.01 71.17 51,524,472 -0.51(-0.71%)
Sep 27, 2012 71.21 71.94 70.85 71.68 38,987,260 +0.77(+1.08%)
Sep 26, 2012 71.52 71.59 70.66 70.91 49,438,028 -0.45(-0.63%)
Sep 25, 2012 72.86 72.93 71.29 71.36 87,617,464 -1.04(-1.44%)
Sep 24, 2012 72.40 72.86 72.16 72.40 64,056,812 -0.24(-0.33%)
Sep 21, 2012 73.10 73.13 72.62 72.64 45,702,820 +0.26(+0.36%)
Sep 20, 2012 72.34 72.56 71.89 72.38 41,124,644 -0.32(-0.44%)
Sep 19, 2012 73.02 73.09 72.56 72.70 34,535,992 -0.13(-0.17%)
Sep 18, 2012 72.85 72.98 72.52 72.83 38,831,044 -0.24(-0.33%)
Sep 17, 2012 73.05 73.25 72.70 73.07 35,525,860 -0.34(-0.46%)
Sep 14, 2012 72.95 73.88 72.92 73.41 54,196,348 +0.68(+0.93%)
Sep 13, 2012 71.91 73.19 71.53 72.73 81,729,112 +0.94(+1.31%)
Sep 12, 2012 71.78 71.92 71.28 71.78 35,018,172 +0.37(+0.51%)
Sep 11, 2012 71.27 71.84 71.22 71.42 39,001,812 +0.15(+0.21%)
Sep 10, 2012 71.52 71.75 71.19 71.27 36,100,508 -0.32(-0.45%)
Sep 07, 2012 71.25 71.71 71.11 71.59 37,679,648 +0.53(+0.74%)
Sep 06, 2012 70.16 71.32 70.11 71.06 54,532,772 +1.28(+1.84%)
Sep 05, 2012 69.84 70.10 69.54 69.78 41,376,312 +0.02(+0.02%)
Sep 04, 2012 68.97 70.01 68.44 69.76 81,873,952 +0.84(+1.22%)
Aug 31, 2012 69.23 69.27 68.26 68.92 40,124,364 +0.28(+0.41%)
Aug 30, 2012 68.97 69.03 68.51 68.64 28,910,732 -0.69(-0.99%)
Aug 29, 2012 69.26 69.63 68.94 69.33 36,316,520 +0.53(+0.77%)
Aug 27, 2012 69.01 69.17 68.46 68.80 27,810,892 +0.20(+0.30%)
Aug 24, 2012 68.26 68.88 68.06 68.60 30,224,868 +0.19(+0.27%)
Aug 23, 2012 68.87 68.87 68.14 68.41 37,909,872 -0.48(-0.70%)
Aug 22, 2012 69.05 69.24 68.64 68.89 44,269,212 -0.33(-0.48%)
Aug 21, 2012 69.61 70.27 68.98 69.23 51,486,904 -0.04(-0.06%)
Aug 20, 2012 69.32 69.38 68.80 69.27 38,437,812 -0.15(-0.22%)
Aug 17, 2012 69.00 69.55 68.81 69.42 39,375,856 +0.48(+0.70%)
Aug 16, 2012 68.12 69.07 67.82 68.94 54,187,080 +0.71(+1.05%)
Aug 15, 2012 67.44 68.22 67.38 68.22 31,835,816 +0.59(+0.88%)
Aug 14, 2012 68.22 68.33 67.35 67.63 30,664,674 -0.16(-0.24%)
Aug 13, 2012 67.80 67.98 67.03 67.79 37,128,676 -0.11(-0.16%)
Aug 10, 2012 67.77 68.01 67.54 67.90 30,692,096 -0.24(-0.35%)
Aug 09, 2012 67.76 68.30 67.71 68.14 28,302,398 +0.32(+0.48%)
Aug 08, 2012 67.63 68.13 67.58 67.82 32,970,210 -0.10(-0.15%)
Aug 07, 2012 67.84 68.45 67.66 67.92 58,926,096 +0.61(+0.91%)
Aug 06, 2012 66.86 67.66 66.77 67.31 40,798,560 +0.52(+0.78%)
Aug 03, 2012 65.23 67.14 65.97 66.79 61,692,292 +1.55(+2.38%)
Aug 02, 2012 64.80 65.68 64.78 65.23 51,052,572 -0.24(-0.36%)
Aug 01, 2012 67.04 67.12 65.45 65.47 74,832,176 -1.10(-1.65%)
Jul 31, 2012 66.89 67.51 66.57 66.57 57,595,216 -0.59(-0.89%)
Jul 30, 2012 67.56 67.89 66.90 67.16 40,942,156 -0.23(-0.34%)
Jul 27, 2012 66.12 67.73 65.75 67.39 79,215,144 +1.56(+2.37%)
Jul 26, 2012 66.25 66.42 65.42 65.83 52,665,700 +0.56(+0.86%)
Jul 25, 2012 65.42 65.74 64.97 65.27 43,805,572 +0.14(+0.22%)
Jul 24, 2012 66.23 66.25 64.76 65.12 65,452,872 -0.87(-1.31%)
Jul 23, 2012 65.85 66.29 65.57 65.99 55,750,832 -1.07(-1.60%)
Jul 20, 2012 67.40 67.51 66.96 67.06 49,805,780 -0.87(-1.28%)
Jul 19, 2012 68.16 68.60 67.81 67.93 58,150,900 -0.23(-0.34%)
Jul 18, 2012 67.63 68.57 67.59 68.16 54,189,780 +0.42(+0.61%)
Jul 17, 2012 67.95 68.10 66.82 67.74 51,391,364 +0.24(+0.35%)
Jul 16, 2012 67.65 67.87 67.21 67.50 37,572,884 -0.27(-0.40%)
Jul 13, 2012 67.18 68.05 67.14 67.77 49,569,772 +0.83(+1.24%)
Jul 12, 2012 66.64 67.20 65.92 66.94 65,327,420 -0.23(-0.34%)
Jul 11, 2012 67.45 67.67 66.74 67.17 47,282,468 -0.23(-0.34%)
Jul 10, 2012 68.66 68.78 67.10 67.40 58,837,740 -0.76(-1.11%)
Jul 09, 2012 68.33 68.41 67.85 68.16 40,766,176 -0.26(-0.38%)
Jul 06, 2012 68.62 68.67 68.10 68.42 45,352,284 -0.77(-1.12%)
Jul 05, 2012 69.34 69.53 68.84 69.19 50,384,392 -0.08(-0.11%)
Jul 03, 2012 68.44 69.33 68.33 69.27 38,044,332 +0.89(+1.30%)
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.