Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.65 78.12 77.50 77.64 36,369,668 +0.15(+0.19%)
Feb 27, 2013 76.67 77.95 76.63 77.49 48,002,276 +0.81(+1.05%)
Feb 26, 2013 76.72 77.03 76.19 76.68 55,358,388 +0.30(+0.39%)
Feb 25, 2013 78.51 78.54 76.34 76.38 62,325,624 -1.72(-2.21%)
Feb 22, 2013 77.58 78.11 77.54 78.11 28,862,812 +0.93(+1.20%)
Feb 21, 2013 77.88 77.93 76.68 77.18 52,483,932 -0.76(-0.97%)
Feb 20, 2013 79.48 79.52 77.86 77.94 48,646,516 -1.48(-1.86%)
Feb 19, 2013 78.84 79.42 78.83 79.41 24,663,470 +0.69(+0.88%)
Feb 15, 2013 78.66 78.97 78.49 78.72 34,193,060 +0.03(+0.03%)
Feb 14, 2013 78.24 78.83 78.22 78.69 26,045,904 +0.20(+0.25%)
Feb 13, 2013 78.25 78.55 78.06 78.49 26,297,714 +0.33(+0.42%)
Feb 12, 2013 77.86 78.29 77.81 78.17 23,053,618 +0.34(+0.44%)
Feb 11, 2013 77.83 77.87 77.45 77.82 18,323,068 -0.09(-0.11%)
Feb 08, 2013 77.46 77.96 77.43 77.91 29,356,988 +0.55(+0.71%)
Feb 07, 2013 77.56 77.70 76.84 77.36 35,202,968 -0.26(-0.33%)
Feb 06, 2013 76.92 77.67 76.85 77.62 28,314,004 +1.01(+1.32%)
Feb 04, 2013 77.07 77.38 76.49 76.61 31,474,288 -0.94(-1.21%)
Feb 01, 2013 77.19 77.82 77.10 77.54 39,540,556 +0.68(+0.88%)
Jan 31, 2013 76.25 76.95 76.16 76.86 43,012,924 +0.52(+0.69%)
Jan 30, 2013 77.20 77.24 76.10 76.34 45,785,124 -0.93(-1.20%)
Jan 29, 2013 77.19 77.36 76.92 77.27 43,182,064 +0.04(+0.06%)
Jan 28, 2013 77.23 77.42 76.69 77.22 49,671,976 +0.05(+0.07%)
Jan 25, 2013 76.99 77.17 76.61 77.17 40,348,500 +0.56(+0.73%)
Jan 24, 2013 76.49 77.10 76.31 76.61 46,401,596 +0.25(+0.33%)
Jan 23, 2013 76.57 76.61 76.29 76.37 38,221,740 -0.18(-0.24%)
Jan 22, 2013 76.06 76.59 75.83 76.55 36,812,996 +0.55(+0.72%)
Jan 18, 2013 75.80 76.04 75.60 76.00 27,104,892 +0.21(+0.28%)
Jan 17, 2013 75.43 75.95 75.36 75.78 39,880,688 +0.70(+0.93%)
Jan 16, 2013 75.14 75.29 74.91 75.09 24,336,048 -0.22(-0.30%)
Jan 15, 2013 74.50 75.41 74.48 75.31 40,445,648 +0.33(+0.43%)
Jan 14, 2013 74.79 75.10 74.69 74.98 28,380,754 +0.04(+0.06%)
Jan 11, 2013 74.99 75.11 74.65 74.94 31,842,690 -0.11(-0.15%)
Jan 10, 2013 75.17 75.24 74.61 75.05 46,329,816 +0.17(+0.23%)
Jan 09, 2013 74.67 74.95 74.62 74.88 31,962,788 +0.36(+0.48%)
Jan 08, 2013 74.55 74.66 74.13 74.52 27,690,826 -0.05(-0.07%)
Jan 07, 2013 74.48 74.71 74.32 74.57 27,612,748 -0.28(-0.38%)
Jan 04, 2013 74.66 75.03 74.36 74.86 34,792,476 +0.55(+0.74%)
Jan 03, 2013 74.52 74.89 74.11 74.31 53,449,352 -0.17(-0.23%)
Jan 02, 2013 74.13 74.57 72.35 74.48 135,647,728 +2.13(+2.94%)
Dec 31, 2012 70.93 72.44 70.66 72.35 77,772,904 +1.53(+2.17%)
Dec 28, 2012 70.95 71.53 70.81 70.81 39,930,596 -0.51(-0.71%)
Dec 27, 2012 71.44 71.59 70.40 71.32 41,449,436 -0.05(-0.07%)
Dec 26, 2012 72.05 72.08 71.29 71.37 28,752,820 -0.51(-0.72%)
Dec 24, 2012 71.98 72.05 71.66 71.89 11,776,948 -0.35(-0.49%)
Dec 21, 2012 71.45 72.24 71.29 72.24 64,011,540 -0.30(-0.41%)
Dec 20, 2012 72.20 72.60 71.95 72.54 58,600,412 +0.36(+0.50%)
Dec 19, 2012 72.14 72.52 71.87 72.18 55,366,044 +0.16(+0.22%)
Dec 18, 2012 71.21 72.11 71.02 72.02 62,009,908 +0.97(+1.37%)
Dec 17, 2012 70.33 71.06 70.20 71.05 42,123,768 +0.99(+1.41%)
Dec 14, 2012 69.94 70.44 69.86 70.06 33,517,996 -0.04(-0.06%)
Dec 13, 2012 70.59 70.78 69.85 70.10 39,284,536 -0.45(-0.64%)
Dec 12, 2012 71.18 71.29 70.41 70.56 47,690,936 -0.40(-0.56%)
Dec 11, 2012 70.70 71.08 70.54 70.96 47,329,196 +0.74(+1.05%)
Dec 10, 2012 70.07 70.32 69.93 70.22 34,293,228 +0.31(+0.44%)
Dec 07, 2012 70.18 70.22 69.61 69.91 28,358,522 +0.10(+0.15%)
Dec 06, 2012 69.74 70.02 69.42 69.81 37,396,592 +0.06(+0.08%)
Dec 05, 2012 70.16 70.19 69.25 69.75 47,459,948 -0.08(-0.12%)
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.