Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 45.99 46.47 45.36 46.34 97,698,712 +0.41(+0.89%)
Nov 27, 2009 45.59 46.80 45.50 45.93 65,012,324 -1.40(-2.95%)
Nov 25, 2009 47.62 47.72 47.27 47.33 59,723,192 -0.01(-0.02%)
Nov 24, 2009 47.56 47.57 46.78 47.34 56,709,180 -0.22(-0.45%)
Nov 23, 2009 47.39 48.12 47.30 47.55 72,625,592 +0.81(+1.74%)
Nov 20, 2009 46.44 46.91 46.34 46.74 49,885,968 -0.06(-0.12%)
Nov 19, 2009 47.51 47.59 46.42 46.79 90,695,936 -1.20(-2.49%)
Nov 18, 2009 48.14 48.17 47.54 47.99 68,079,736 -0.10(-0.20%)
Nov 17, 2009 47.93 48.25 47.66 48.09 53,936,360 +0.00(+0.00%)
Nov 16, 2009 47.16 48.41 47.16 48.09 82,860,040 +1.24(+2.64%)
Nov 13, 2009 46.44 47.03 45.97 46.85 86,829,160 +0.45(+0.96%)
Nov 12, 2009 47.29 47.65 46.27 46.40 85,931,936 -0.87(-1.84%)
Nov 11, 2009 47.31 47.74 46.91 47.27 63,080,272 +0.33(+0.70%)
Nov 10, 2009 47.15 47.47 46.56 46.95 70,029,544 -0.30(-0.62%)
Nov 09, 2009 46.74 47.28 46.71 47.24 61,662,800 +0.91(+1.96%)
Nov 06, 2009 45.81 46.73 45.69 46.33 70,472,336 +0.50(+1.10%)
Nov 05, 2009 45.46 46.40 45.29 45.83 84,519,032 +0.96(+2.13%)
Nov 04, 2009 45.84 46.01 44.87 44.87 116,334,376 -0.65(-1.44%)
Nov 03, 2009 44.58 45.54 44.43 45.53 104,177,568 +0.68(+1.51%)
Nov 02, 2009 45.18 45.58 44.14 44.85 122,844,272 -0.09(-0.20%)
Oct 30, 2009 46.00 46.06 44.66 44.94 145,687,312 -1.26(-2.73%)
Oct 29, 2009 45.73 46.46 45.57 46.20 92,281,816 +0.86(+1.90%)
Oct 28, 2009 46.90 46.91 45.14 45.33 106,477,736 -1.56(-3.33%)
Oct 27, 2009 47.52 47.78 46.82 46.90 90,205,920 -0.58(-1.23%)
Oct 26, 2009 48.05 48.80 47.24 47.48 87,619,768 -0.43(-0.90%)
Oct 23, 2009 48.19 48.29 47.84 47.91 86,281,912 -1.02(-2.09%)
Oct 22, 2009 48.25 49.15 47.68 48.93 73,235,344 +0.67(+1.39%)
Oct 21, 2009 48.85 49.78 48.19 48.26 80,969,760 -0.66(-1.35%)
Oct 20, 2009 48.69 49.05 48.65 48.92 55,097,604 -0.69(-1.38%)
Oct 19, 2009 49.36 49.87 48.96 49.61 47,923,832 +0.41(+0.83%)
Oct 16, 2009 49.37 49.48 48.77 49.20 61,465,152 -0.49(-1.00%)
Oct 15, 2009 49.45 49.82 49.32 49.70 35,892,904 -0.03(-0.06%)
Oct 14, 2009 49.51 49.83 49.10 49.73 48,430,864 +0.93(+1.91%)
Oct 13, 2009 48.92 49.05 48.34 48.80 44,438,724 -0.21(-0.42%)
Oct 12, 2009 49.39 49.48 48.77 49.00 33,715,184 +0.01(+0.02%)
Oct 09, 2009 48.54 49.07 48.40 49.00 43,375,524 +0.57(+1.17%)
Oct 08, 2009 48.45 48.91 48.16 48.43 61,390,028 +0.44(+0.91%)
Oct 07, 2009 47.85 48.19 47.74 47.99 44,520,808 +0.02(+0.03%)
Oct 06, 2009 47.48 48.22 47.35 47.98 65,449,980 +0.88(+1.86%)
Oct 05, 2009 46.52 47.30 46.33 47.10 61,323,764 +0.83(+1.79%)
Oct 02, 2009 46.09 46.68 45.89 46.27 83,298,520 -0.35(-0.75%)
Oct 01, 2009 47.97 48.01 46.54 46.62 78,774,776 -1.59(-3.29%)
Sep 30, 2009 48.65 48.85 47.51 48.21 99,463,784 -0.45(-0.92%)
Sep 29, 2009 48.90 49.28 48.60 48.65 46,950,356 -0.30(-0.60%)
Sep 28, 2009 48.04 49.12 47.90 48.95 60,077,216 +1.22(+2.56%)
Sep 25, 2009 47.79 48.13 47.47 47.73 64,940,084 -0.30(-0.61%)
Sep 24, 2009 49.08 49.27 47.67 48.02 75,998,320 -0.98(-2.00%)
Sep 23, 2009 49.56 49.95 48.91 49.00 68,994,184 -0.47(-0.95%)
Sep 22, 2009 49.48 49.65 49.13 49.48 45,462,224 +0.45(+0.92%)
Sep 21, 2009 48.69 49.20 48.51 49.03 47,240,268 -0.14(-0.27%)
Sep 18, 2009 49.30 49.30 48.64 49.16 46,373,844 +0.20(+0.41%)
Sep 17, 2009 49.03 49.50 48.72 48.96 63,718,392 +0.65(+1.35%)
Sep 16, 2009 48.29 49.07 48.14 48.31 49,580,012 +0.24(+0.50%)
Sep 15, 2009 47.65 48.22 47.46 48.07 61,474,300 +0.39(+0.82%)
Sep 14, 2009 46.83 47.73 46.74 47.68 47,724,404 +0.50(+1.06%)
Sep 11, 2009 47.32 47.64 46.93 47.18 39,945,932 +0.02(+0.03%)
Sep 10, 2009 46.59 47.29 46.21 47.17 49,330,304 +0.58(+1.24%)
Sep 09, 2009 45.80 46.87 45.67 46.59 46,870,956 +0.79(+1.72%)
Sep 08, 2009 45.79 45.84 45.26 45.80 51,712,096 +0.50(+1.10%)
Sep 04, 2009 44.67 45.35 44.36 45.30 46,887,772 +0.63(+1.40%)
Sep 03, 2009 44.40 44.71 43.84 44.67 54,263,976 +0.49(+1.11%)
Sep 02, 2009 44.19 44.52 44.05 44.18 54,701,236 -0.29(-0.64%)
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.