Skip to main content

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 (%)
Apr 30, 2012 69.63 69.64 68.85 68.89 45,052,160 -0.77(-1.10%)
Apr 27, 2012 69.32 69.78 68.51 69.66 52,873,940 +0.54(+0.78%)
Apr 26, 2012 68.45 69.22 68.34 69.11 51,030,364 +0.68(+0.99%)
Apr 25, 2012 68.28 68.80 68.09 68.44 59,445,072 +1.05(+1.56%)
Apr 24, 2012 66.91 67.58 66.68 67.39 52,995,524 +0.51(+0.76%)
Apr 23, 2012 66.78 66.93 66.21 66.88 73,888,544 -0.94(-1.38%)
Apr 20, 2012 67.88 68.46 67.69 67.82 55,158,812 +0.39(+0.58%)
Apr 19, 2012 67.91 68.48 67.01 67.43 87,825,024 -0.39(-0.57%)
Apr 18, 2012 67.99 68.21 67.50 67.82 57,960,192 -0.52(-0.75%)
Apr 17, 2012 67.92 68.95 67.87 68.34 55,275,332 +0.97(+1.44%)
Apr 16, 2012 67.55 67.81 66.70 67.36 52,896,004 +0.11(+0.16%)
Apr 13, 2012 67.96 67.99 67.16 67.26 63,823,796 -0.89(-1.31%)
Apr 12, 2012 67.25 68.41 67.20 68.15 71,345,528 +0.96(+1.43%)
Apr 11, 2012 66.81 67.28 66.70 67.19 64,274,320 +0.94(+1.42%)
Apr 10, 2012 67.58 67.78 66.07 66.25 119,720,208 -1.60(-2.36%)
Apr 09, 2012 67.72 68.13 67.52 67.85 59,206,860 -1.13(-1.64%)
Apr 05, 2012 69.00 69.33 68.84 68.98 37,820,064 -0.30(-0.44%)
Apr 04, 2012 69.65 69.70 68.87 69.28 77,063,832 -1.12(-1.60%)
Apr 03, 2012 70.74 71.03 70.12 70.41 61,515,852 -0.47(-0.67%)
Apr 02, 2012 69.79 70.91 69.66 70.88 62,393,884 +0.86(+1.23%)
Mar 30, 2012 70.68 70.69 69.78 70.02 54,290,096 -0.23(-0.32%)
Mar 29, 2012 69.95 70.37 69.35 70.25 53,948,112 -0.20(-0.29%)
Mar 28, 2012 70.86 71.04 69.85 70.45 57,755,400 -0.41(-0.57%)
Mar 27, 2012 71.38 71.58 70.81 70.86 49,353,628 -0.52(-0.72%)
Mar 26, 2012 70.81 71.41 70.70 71.37 65,303,856 +1.46(+2.09%)
Mar 23, 2012 69.33 70.00 68.70 69.91 54,953,060 +0.68(+0.98%)
Mar 22, 2012 69.20 69.51 68.80 69.23 71,300,152 -0.67(-0.96%)
Mar 21, 2012 70.13 70.33 69.66 69.91 48,024,644 -0.02(-0.03%)
Mar 20, 2012 70.07 70.22 69.61 69.92 51,994,440 -0.63(-0.89%)
Mar 19, 2012 69.87 71.14 69.75 70.56 79,271,944 +0.59(+0.84%)
Mar 16, 2012 70.15 70.19 69.67 69.97 49,879,364 -0.06(-0.08%)
Mar 15, 2012 69.33 70.07 69.15 70.02 69,683,968 +0.58(+0.84%)
Mar 14, 2012 69.93 70.16 69.13 69.44 55,409,340 -0.57(-0.82%)
Mar 13, 2012 69.17 70.04 68.62 70.02 72,339,896 +1.37(+1.99%)
Mar 12, 2012 68.90 69.06 68.32 68.65 40,432,628 -0.13(-0.20%)
Mar 09, 2012 67.87 69.25 67.82 68.79 72,913,456 +0.92(+1.35%)
Mar 08, 2012 67.44 68.02 66.93 67.87 51,936,536 +0.87(+1.30%)
Mar 07, 2012 66.52 67.07 66.41 67.00 68,160,304 +0.62(+0.94%)
Mar 06, 2012 66.95 67.12 66.10 66.37 95,745,048 -1.35(-1.99%)
Mar 05, 2012 67.43 67.77 66.95 67.72 52,579,952 +0.08(+0.11%)
Mar 02, 2012 68.63 68.82 67.30 67.65 83,978,168 -1.03(-1.50%)
Mar 01, 2012 68.60 69.43 68.58 68.68 82,465,632 +0.35(+0.52%)
Feb 29, 2012 69.59 69.93 68.25 68.32 76,175,088 -1.04(-1.49%)
Feb 28, 2012 69.59 73.86 68.99 69.36 56,563,540 -0.19(-0.27%)
Feb 27, 2012 68.99 69.92 68.49 69.54 61,460,584 -0.12(-0.17%)
Feb 24, 2012 69.82 69.99 69.52 69.66 44,615,140 -0.13(-0.19%)
Feb 23, 2012 68.77 69.84 68.50 69.80 63,079,920 +1.03(+1.50%)
Feb 22, 2012 69.10 69.43 68.70 68.77 50,549,348 -0.55(-0.79%)
Feb 21, 2012 69.90 70.00 68.98 69.32 47,320,676 -0.47(-0.68%)
Feb 17, 2012 70.21 70.23 69.65 69.79 39,502,640 -0.01(-0.01%)
Feb 16, 2012 68.55 69.88 68.52 69.80 72,906,000 +1.29(+1.88%)
Feb 15, 2012 69.48 69.48 68.28 68.51 70,969,800 -0.57(-0.83%)
Feb 14, 2012 69.05 69.22 68.58 69.08 58,573,776 -0.31(-0.45%)
Feb 13, 2012 69.22 69.48 68.79 69.39 45,731,524 +0.89(+1.29%)
Feb 10, 2012 68.70 68.84 68.35 68.51 50,425,960 -0.95(-1.37%)
Feb 09, 2012 69.98 69.99 68.99 69.46 57,787,572 -0.35(-0.50%)
Feb 08, 2012 69.80 70.14 69.06 69.81 55,394,432 +0.15(+0.22%)
Feb 07, 2012 69.63 69.96 69.19 69.65 49,377,888 -0.04(-0.06%)
Feb 06, 2012 69.60 69.91 69.43 69.70 40,945,892 -0.23(-0.33%)
Feb 03, 2012 69.52 70.15 69.33 69.92 86,292,760 +1.49(+2.18%)
Feb 02, 2012 68.31 68.73 68.06 68.43 55,044,424 +0.39(+0.57%)
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.