Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

208.08 +0.15 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.64 55.51 53.89 53.93 86,009,968 -1.70(-3.06%)
Sep 29, 2011 55.97 56.21 53.99 55.63 88,111,032 +0.95(+1.73%)
Sep 28, 2011 56.86 57.13 54.60 54.69 101,814,832 -2.18(-3.83%)
Sep 27, 2011 56.91 58.20 56.42 56.87 112,023,912 +1.20(+2.15%)
Sep 26, 2011 55.22 55.76 53.91 55.67 90,063,096 +1.03(+1.89%)
Sep 23, 2011 53.89 54.96 53.76 54.63 100,262,960 +0.76(+1.42%)
Sep 22, 2011 53.51 54.86 52.84 53.87 191,847,024 -1.55(-2.79%)
Sep 21, 2011 57.46 57.95 55.38 55.42 97,821,120 -2.13(-3.70%)
Sep 20, 2011 58.67 59.33 57.52 57.55 76,187,616 -0.91(-1.55%)
Sep 19, 2011 58.34 59.10 57.80 58.46 83,106,592 -1.07(-1.79%)
Sep 16, 2011 59.63 59.95 58.99 59.52 91,045,608 +0.09(+0.15%)
Sep 15, 2011 59.15 59.46 58.25 59.43 89,154,896 +0.82(+1.41%)
Sep 14, 2011 58.12 59.42 56.96 58.61 92,488,728 +1.03(+1.79%)
Sep 13, 2011 57.04 57.81 56.45 57.58 101,083,176 +0.92(+1.62%)
Sep 12, 2011 55.25 56.80 55.24 56.66 120,271,704 +0.48(+0.86%)
Sep 09, 2011 57.18 57.53 55.55 56.18 119,502,744 -1.71(-2.95%)
Sep 08, 2011 58.54 59.34 57.58 57.88 85,389,552 -1.08(-1.83%)
Sep 07, 2011 57.76 59.05 57.48 58.97 82,849,928 +2.15(+3.78%)
Sep 06, 2011 54.87 56.85 54.87 56.82 85,897,248 -0.16(-0.28%)
Sep 02, 2011 57.73 58.29 56.68 56.98 94,830,384 -2.19(-3.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.