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
Markets:
Overview
News
Currencies
International
Treasuries

iShares Russell 2000 ETF (NY:IWM)

249.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 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 (%)
Dec 03, 2025 245.97 249.84 245.48 249.63 32,846,868 +4.46(+1.82%)
Dec 02, 2025 247.37 247.37 245.12 245.17 31,881,520 -0.45(-0.18%)
Dec 01, 2025 245.57 247.69 245.34 245.62 37,000,256 -3.13(-1.26%)
Nov 28, 2025 248.01 248.81 247.07 248.75 18,926,972 +1.45(+0.59%)
Nov 26, 2025 245.05 248.82 244.77 247.30 34,637,024 +2.17(+0.89%)
Nov 25, 2025 240.74 245.55 240.04 245.13 46,095,656 +5.23(+2.18%)
Nov 24, 2025 235.96 240.38 235.48 239.90 36,234,880 +4.30(+1.83%)
Nov 21, 2025 229.96 237.11 229.58 235.60 99,550,912 +6.49(+2.83%)
Nov 20, 2025 237.24 239.10 228.90 229.11 95,425,552 -4.32(-1.85%)
Nov 19, 2025 233.80 236.37 232.43 233.43 57,231,532 -0.04(-0.02%)
Nov 18, 2025 231.31 235.08 230.96 233.47 63,094,912 +0.71(+0.31%)
Nov 17, 2025 236.46 237.84 231.75 232.76 55,683,236 -4.72(-1.99%)
Nov 14, 2025 233.34 238.72 233.30 237.48 58,390,948 +0.69(+0.29%)
Nov 13, 2025 241.84 242.68 235.84 236.79 65,626,232 -6.85(-2.81%)
Nov 12, 2025 244.84 246.38 243.33 243.64 34,448,992 -0.60(-0.25%)
Nov 11, 2025 243.37 244.74 242.52 244.24 27,334,092 +0.21(+0.09%)
Nov 10, 2025 245.01 245.24 242.25 244.03 31,179,404 +2.42(+1.00%)
Nov 07, 2025 238.41 241.66 236.27 241.61 54,978,880 +1.26(+0.52%)
Nov 06, 2025 244.26 244.78 240.00 240.35 40,605,016 -4.33(-1.77%)
Nov 05, 2025 241.96 245.73 241.64 244.68 38,137,840 +3.48(+1.44%)
Nov 04, 2025 241.79 244.06 241.00 241.20 34,355,584 -4.24(-1.73%)
Nov 03, 2025 246.17 246.26 242.49 245.44 28,794,538 -0.79(-0.32%)
Oct 31, 2025 244.99 246.79 243.69 246.23 37,517,720 +1.38(+0.56%)
Oct 30, 2025 245.27 248.14 244.64 244.85 44,685,348 -1.99(-0.81%)
Oct 29, 2025 248.84 251.14 244.69 246.84 56,604,948 -2.12(-0.85%)
Oct 28, 2025 249.55 250.89 248.11 248.96 28,050,996 -1.34(-0.54%)
Oct 27, 2025 251.78 252.21 249.50 250.30 31,777,336 +0.87(+0.35%)
Oct 24, 2025 249.80 251.11 248.97 249.43 26,627,158 +3.01(+1.22%)
Oct 23, 2025 244.29 247.12 243.68 246.42 28,552,984 +3.08(+1.27%)
Oct 22, 2025 246.03 246.86 240.76 243.34 46,556,968 -3.65(-1.48%)
Oct 21, 2025 247.43 248.37 245.50 246.99 26,333,078 -1.17(-0.47%)
Oct 20, 2025 246.62 248.33 246.14 248.16 32,528,696 +4.75(+1.95%)
Oct 17, 2025 243.32 245.16 241.47 243.41 55,449,440 -1.65(-0.67%)
Oct 16, 2025 250.97 251.26 244.00 245.06 52,627,840 -5.27(-2.11%)
Oct 15, 2025 250.36 252.77 247.06 250.33 45,367,224 +2.43(+0.98%)
Oct 14, 2025 241.23 249.60 240.36 247.90 45,294,864 +3.49(+1.43%)
Oct 13, 2025 241.83 244.63 241.40 244.41 36,253,848 +6.62(+2.78%)
Oct 10, 2025 245.75 246.88 237.56 237.79 70,654,320 -7.34(-2.99%)
Oct 09, 2025 246.31 247.25 244.01 245.13 26,234,944 -1.59(-0.64%)
Oct 08, 2025 245.28 246.96 246.72 25,812,980 +2.56(+1.05%)
Oct 07, 2025 247.36 247.64 243.19 244.16 31,741,970 -2.65(-1.07%)
Oct 06, 2025 247.73 248.47 246.06 246.81 31,749,456 +0.98(+0.40%)
Oct 03, 2025 245.35 248.09 245.03 245.83 34,664,660 +1.81(+0.74%)
Oct 02, 2025 243.00 244.09 241.47 244.02 28,884,854 +1.53(+0.63%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.