Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

iShares Russell 2000 ETF (NY: IWM )

225.46 +0.97 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 226.93 226.97 224.67 225.46 26,789,414 +0.97(+0.43%)
Jan 16, 2025 224.15 225.23 222.71 224.49 20,982,370 +0.45(+0.20%)
Jan 15, 2025 225.44 225.57 223.00 224.04 30,126,698 +4.32(+1.97%)
Jan 14, 2025 219.18 220.22 217.22 219.72 25,502,100 +2.47(+1.14%)
Jan 13, 2025 214.50 217.51 213.97 217.25 28,602,492 +0.42(+0.19%)
Jan 10, 2025 218.31 218.71 215.31 216.83 37,386,336 -4.88(-2.20%)
Jan 08, 2025 220.90 222.31 219.01 221.71 26,796,968 -1.01(-0.45%)
Jan 07, 2025 225.58 226.51 221.38 222.72 28,809,100 -1.80(-0.80%)
Jan 06, 2025 225.76 227.17 224.14 224.52 23,518,330 +0.09(+0.04%)
Jan 03, 2025 222.07 224.82 221.38 224.43 24,525,460 +3.29(+1.49%)
Jan 02, 2025 222.93 224.37 219.60 221.14 29,367,542 +0.18(+0.08%)
Dec 31, 2024 220.96 0 +0.28(+0.13%)
Dec 30, 2024 220.67 221.81 217.85 220.68 26,169,876 -1.71(-0.77%)
Dec 27, 2024 224.29 225.44 220.20 222.39 26,956,052 -3.29(-1.46%)
Dec 26, 2024 222.42 226.14 221.47 225.68 20,024,876 +2.29(+1.03%)
Dec 24, 2024 222.02 223.63 220.48 223.39 13,399,653 +1.98(+0.89%)
Dec 23, 2024 221.74 222.40 219.38 221.41 30,079,166 -0.51(-0.23%)
Dec 20, 2024 218.60 224.66 218.07 221.92 53,882,744 +2.06(+0.94%)
Dec 19, 2024 223.25 224.43 219.33 219.86 51,772,888 -0.98(-0.44%)
Dec 18, 2024 232.24 233.08 218.92 220.84 52,072,228 -10.23(-4.43%)
Dec 17, 2024 232.67 233.44 230.55 231.07 33,055,220 -2.68(-1.14%)
Dec 16, 2024 232.22 234.93 231.66 233.75 32,759,490 +1.37(+0.59%)
Dec 13, 2024 233.68 234.16 231.19 232.38 24,044,146 -1.61(-0.69%)
Dec 12, 2024 236.46 236.95 233.66 233.99 21,463,078 -3.08(-1.30%)
Dec 11, 2024 238.00 238.58 236.13 237.07 23,268,484 +1.07(+0.45%)
Dec 10, 2024 236.88 238.11 235.22 236.00 19,958,580 -1.03(-0.43%)
Dec 09, 2024 239.84 240.66 236.95 237.03 16,720,953 -1.20(-0.50%)
Dec 06, 2024 239.08 239.18 237.67 238.22 20,822,600 +0.85(+0.36%)
Dec 05, 2024 239.81 240.15 237.03 237.38 20,473,970 -2.80(-1.17%)
Dec 04, 2024 239.57 240.96 238.50 240.18 19,954,518 +0.86(+0.36%)
Dec 03, 2024 240.82 241.42 238.66 239.32 21,459,542 -1.72(-0.71%)
Dec 02, 2024 241.52 241.94 239.30 241.03 25,354,532 -0.12(-0.05%)
Nov 29, 2024 241.65 242.75 240.82 241.15 17,048,200 +0.92(+0.38%)
Nov 27, 2024 241.29 242.97 239.73 240.24 19,670,038 +0.33(+0.14%)
Nov 26, 2024 240.47 240.89 238.72 239.91 22,622,626 -1.77(-0.73%)
Nov 25, 2024 240.78 244.25 240.68 241.68 33,827,828 +3.62(+1.52%)
Nov 22, 2024 234.94 238.53 234.63 238.06 22,933,520 +4.32(+1.85%)
Nov 21, 2024 231.47 234.87 230.43 233.75 28,694,374 +3.50(+1.52%)
Nov 20, 2024 229.55 230.25 227.37 230.25 24,498,836 +0.30(+0.13%)
Nov 19, 2024 225.92 230.14 225.73 229.95 26,028,370 +1.69(+0.74%)
Nov 18, 2024 228.54 229.92 227.46 228.25 29,543,922 +0.45(+0.20%)
Nov 15, 2024 231.53 231.60 227.14 227.80 38,050,888 -3.45(-1.49%)
Nov 14, 2024 235.25 235.73 230.53 231.25 29,277,946 -3.16(-1.35%)
Nov 13, 2024 238.24 239.17 234.14 234.41 26,160,852 -2.34(-0.99%)
Nov 12, 2024 239.25 241.07 235.86 236.76 36,385,864 -4.23(-1.75%)
Nov 11, 2024 239.81 241.67 239.14 240.98 29,240,388 +3.57(+1.50%)
Nov 08, 2024 235.23 237.76 234.95 237.41 26,760,388 +1.73(+0.74%)
Nov 07, 2024 236.19 237.78 234.70 235.68 35,189,504 -0.84(-0.35%)
Nov 06, 2024 235.89 236.88 232.06 236.52 75,639,488 +12.95(+5.79%)
Nov 05, 2024 218.69 223.63 218.41 223.57 26,094,316 +4.13(+1.88%)
Nov 04, 2024 217.85 221.08 217.19 219.44 20,566,372 +1.11(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.