Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 19, 2024 224.66 224.68 221.50 223.97 35,385,816 +4.52(+2.06%)
Sep 18, 2024 219.23 224.94 218.25 219.45 53,990,420 +0.04(+0.02%)
Sep 17, 2024 219.58 221.80 218.47 219.41 35,720,024 +1.80(+0.83%)
Sep 16, 2024 217.63 218.28 216.14 217.61 23,383,892 +0.78(+0.36%)
Sep 13, 2024 214.03 217.25 213.94 216.83 37,859,336 +5.22(+2.47%)
Sep 12, 2024 209.91 212.78 208.41 211.61 27,632,040 +2.69(+1.29%)
Sep 11, 2024 207.47 209.25 204.21 208.92 27,136,308 +0.61(+0.29%)
Sep 10, 2024 208.72 208.83 205.79 208.31 23,214,780 -0.17(-0.08%)
Sep 09, 2024 208.15 210.25 207.52 208.48 23,562,292 +0.58(+0.28%)
Sep 06, 2024 211.93 213.19 207.14 207.90 34,709,416 -4.03(-1.90%)
Sep 05, 2024 213.54 214.03 210.92 211.93 24,185,302 -1.06(-0.50%)
Sep 04, 2024 212.76 215.37 211.70 212.99 23,734,484 -0.36(-0.17%)
Sep 03, 2024 218.13 219.37 212.91 213.35 31,254,744 -6.73(-3.06%)
Aug 30, 2024 219.71 220.50 217.40 220.08 23,010,502 +1.27(+0.58%)
Aug 29, 2024 218.78 220.98 217.15 218.81 24,789,420 +1.55(+0.71%)
Aug 28, 2024 217.87 219.12 216.27 217.26 19,670,052 -1.48(-0.68%)
Aug 27, 2024 218.91 219.37 217.71 218.74 19,559,310 -1.71(-0.78%)
Aug 26, 2024 221.93 222.45 220.08 220.45 24,888,312 +0.07(+0.03%)
Aug 23, 2024 215.18 221.08 214.79 220.38 40,003,280 +6.82(+3.19%)
Aug 22, 2024 215.57 216.37 213.13 213.56 18,074,060 -1.90(-0.88%)
Aug 21, 2024 214.28 215.66 212.82 215.46 19,589,184 +2.77(+1.30%)
Aug 20, 2024 214.89 214.95 212.05 212.69 21,846,420 -2.51(-1.17%)
Aug 19, 2024 212.96 215.21 212.82 215.20 17,207,360 +2.60(+1.22%)
Aug 16, 2024 211.37 213.98 211.28 212.60 30,540,436 +0.56(+0.26%)
Aug 15, 2024 211.26 213.10 209.91 212.04 42,566,868 +5.36(+2.59%)
Aug 14, 2024 208.63 208.75 205.74 206.68 25,339,820 -1.29(-0.62%)
Aug 13, 2024 206.09 208.38 204.86 207.97 25,463,872 +3.37(+1.65%)
Aug 12, 2024 206.61 206.98 203.82 204.60 20,321,600 -1.86(-0.90%)
Aug 09, 2024 207.05 207.12 204.94 206.46 21,124,662 -0.43(-0.21%)
Aug 08, 2024 204.42 207.00 203.17 206.89 26,478,304 +4.91(+2.43%)
Aug 07, 2024 207.85 207.96 201.56 201.98 30,446,708 -2.42(-1.18%)
Aug 06, 2024 203.01 207.25 201.20 204.40 37,132,544 +2.20(+1.09%)
Aug 05, 2024 197.90 204.74 196.70 202.20 65,615,680 -6.72(-3.22%)
Aug 02, 2024 208.85 211.19 206.99 208.92 67,185,144 -7.66(-3.54%)
Aug 01, 2024 223.77 224.89 215.06 216.58 71,671,640 -7.28(-3.25%)
Jul 31, 2024 223.71 228.63 221.98 223.86 52,358,896 +1.29(+0.58%)
Jul 30, 2024 222.72 224.46 221.11 222.57 27,121,580 +0.84(+0.38%)
Jul 29, 2024 224.71 225.42 220.77 221.73 33,822,728 -2.49(-1.11%)
Jul 26, 2024 223.90 225.39 221.70 224.22 40,822,648 +3.65(+1.65%)
Jul 25, 2024 218.45 224.02 218.20 220.57 45,087,820 +2.72(+1.25%)
Jul 24, 2024 221.07 223.86 217.72 217.85 42,650,184 -4.78(-2.15%)
Jul 23, 2024 219.21 223.75 219.04 222.63 44,932,156 +2.34(+1.06%)
Jul 22, 2024 217.68 220.65 215.38 220.29 36,218,264 +3.45(+1.59%)
Jul 19, 2024 217.63 218.65 215.85 216.84 37,934,712 -1.11(-0.51%)
Jul 18, 2024 221.41 224.78 216.98 217.95 53,203,364 -4.30(-1.93%)
Jul 17, 2024 222.36 226.64 221.66 222.25 67,040,024 -2.35(-1.05%)
Jul 16, 2024 219.14 224.86 219.02 224.60 68,669,632 +7.41(+3.41%)
Jul 15, 2024 214.79 218.24 214.30 217.19 48,884,208 +4.05(+1.90%)
Jul 12, 2024 212.92 214.94 212.66 213.14 50,863,884 +2.46(+1.17%)
Jul 11, 2024 207.90 211.22 206.94 210.68 65,626,184 +7.31(+3.59%)
Jul 10, 2024 202.29 203.59 201.49 203.37 19,366,642 +1.97(+0.98%)
Jul 09, 2024 201.92 202.52 200.53 201.40 17,904,464 -0.88(-0.44%)
Jul 08, 2024 202.51 203.70 201.84 202.28 20,805,100 +1.41(+0.70%)
Jul 05, 2024 201.21 201.62 199.88 200.87 17,306,460 -0.96(-0.48%)
Jul 03, 2024 202.25 203.28 201.63 201.83 15,167,271 -0.05(-0.02%)
Jul 02, 2024 201.52 202.27 200.90 201.88 17,209,800 +0.69(+0.34%)
Jul 01, 2024 203.52 203.82 200.48 201.19 21,999,172 -1.70(-0.84%)
Jun 28, 2024 203.88 204.63 201.31 202.89 35,026,076 +0.83(+0.41%)
Jun 27, 2024 200.63 202.15 199.96 202.06 17,714,138 +2.03(+1.01%)
Jun 26, 2024 199.33 200.58 198.81 200.03 19,415,360 -0.53(-0.26%)
Jun 25, 2024 201.13 201.16 199.82 200.56 16,273,419 -0.66(-0.33%)
Jun 24, 2024 200.69 202.69 200.53 201.22 22,331,284 +0.87(+0.43%)
Jun 21, 2024 199.93 200.41 198.46 200.35 39,642,032 +0.45(+0.23%)
Jun 20, 2024 200.32 201.86 199.22 199.90 28,109,258 -0.85(-0.42%)
Jun 18, 2024 200.46 201.69 200.03 200.75 25,446,968 +0.35(+0.17%)
Jun 17, 2024 198.12 200.95 197.41 200.40 25,548,960 +1.67(+0.84%)
Jun 14, 2024 199.56 200.04 197.94 198.73 33,460,748 -3.21(-1.59%)
Jun 13, 2024 203.27 203.54 200.51 201.94 28,764,978 -1.78(-0.87%)
Jun 12, 2024 205.87 207.27 203.10 203.72 43,646,876 +3.08(+1.54%)
Jun 11, 2024 199.64 201.02 198.42 200.64 23,797,380 -0.69(-0.34%)
Jun 10, 2024 198.97 201.57 198.46 201.33 25,257,422 +0.69(+0.34%)
Jun 07, 2024 200.97 202.60 200.12 200.64 26,108,840 -2.38(-1.17%)
Jun 06, 2024 203.61 204.24 202.42 203.02 17,371,056 -1.47(-0.72%)
Jun 05, 2024 202.73 204.49 201.23 204.49 20,759,604 +3.08(+1.53%)
Jun 04, 2024 202.58 203.93 201.09 201.41 27,167,602 -2.63(-1.29%)
Jun 03, 2024 206.95 206.98 202.58 204.04 24,110,440 -1.16(-0.56%)
May 31, 2024 204.38 205.71 202.51 205.20 25,893,968 +1.72(+0.84%)
May 30, 2024 202.94 204.37 202.51 203.48 20,720,244 +1.91(+0.95%)
May 29, 2024 201.97 202.44 201.22 201.57 25,944,386 -3.02(-1.48%)
May 28, 2024 206.39 206.51 203.40 204.59 18,517,158 -0.28(-0.14%)
May 24, 2024 204.22 205.11 203.39 204.87 20,301,128 +2.24(+1.11%)
May 23, 2024 206.93 207.04 201.79 202.62 34,210,968 -3.38(-1.64%)
May 22, 2024 206.95 207.64 205.23 206.00 20,937,744 -1.75(-0.84%)
May 21, 2024 207.25 208.11 207.01 207.76 13,608,489 -0.20(-0.10%)
May 20, 2024 207.44 208.90 207.20 207.96 15,733,195 +0.46(+0.22%)
May 17, 2024 207.43 207.94 206.77 207.50 35,333,556 +0.15(+0.07%)
May 16, 2024 208.32 208.77 207.35 207.35 26,802,370 -1.51(-0.72%)
May 15, 2024 208.63 209.19 207.14 208.86 33,441,292 +2.57(+1.25%)
May 14, 2024 206.55 207.16 205.34 206.28 33,236,300 +2.11(+1.04%)
May 13, 2024 205.51 205.97 204.03 204.17 18,814,200 +0.43(+0.21%)
May 10, 2024 205.78 206.04 203.11 203.74 21,598,902 -1.55(-0.75%)
May 09, 2024 203.40 205.42 202.84 205.29 22,972,072 +2.07(+1.02%)
May 08, 2024 202.16 203.39 202.01 203.21 18,540,376 -1.19(-0.58%)
May 07, 2024 204.20 205.58 203.93 204.40 20,164,396 +0.46(+0.22%)
May 06, 2024 202.90 204.21 202.81 203.94 23,266,730 +2.60(+1.29%)
May 03, 2024 202.84 203.59 200.56 201.34 30,986,858 +1.97(+0.99%)
May 02, 2024 198.23 199.56 195.99 199.36 27,394,566 +3.60(+1.84%)
May 01, 2024 195.34 199.76 194.48 195.76 38,826,656 +0.41(+0.21%)
Apr 30, 2024 197.56 198.10 195.21 195.35 30,968,688 -4.05(-2.03%)
Apr 29, 2024 198.69 199.85 198.33 199.40 20,583,884 +1.59(+0.81%)
Apr 26, 2024 196.45 198.34 195.87 197.81 24,682,320 +1.88(+0.96%)
Apr 25, 2024 194.90 196.28 193.23 195.93 31,968,976 -1.20(-0.61%)
Apr 24, 2024 197.62 198.36 195.91 197.13 28,829,702 -0.89(-0.45%)
Apr 23, 2024 194.72 198.76 194.59 198.02 32,483,424 +3.26(+1.67%)
Apr 22, 2024 193.67 195.75 192.36 194.76 31,906,850 +2.15(+1.12%)
Apr 19, 2024 191.41 193.85 190.81 192.60 43,679,852 +0.30(+0.16%)
Apr 18, 2024 193.16 195.11 191.62 192.30 40,524,588 -0.16(-0.08%)
Apr 17, 2024 195.92 196.07 192.45 192.46 38,898,136 -2.05(-1.06%)
Apr 16, 2024 193.87 195.69 192.82 194.52 43,406,936 -0.72(-0.37%)
Apr 15, 2024 198.81 199.67 194.44 195.24 41,250,420 -2.90(-1.46%)
Apr 12, 2024 200.67 201.35 197.13 198.14 35,980,836 -3.59(-1.78%)
Apr 11, 2024 201.41 202.34 199.54 201.73 37,272,204 +1.36(+0.68%)
Apr 10, 2024 200.62 202.37 198.99 200.37 57,267,112 -5.43(-2.64%)
Apr 09, 2024 205.65 206.39 203.90 205.81 23,374,368 +0.81(+0.39%)
Apr 08, 2024 205.41 205.84 204.01 205.00 21,381,014 +1.12(+0.55%)
Apr 05, 2024 202.57 205.12 202.31 203.88 27,646,354 +0.68(+0.33%)
Apr 04, 2024 207.47 207.97 202.64 203.20 32,374,478 -2.05(-1.00%)
Apr 03, 2024 202.81 205.82 202.71 205.26 27,387,576 +1.34(+0.66%)
Apr 02, 2024 205.18 205.31 202.83 203.92 36,850,676 -3.82(-1.84%)
Apr 01, 2024 210.18 210.21 207.38 207.74 25,714,866 -1.97(-0.94%)
Mar 28, 2024 209.50 209.95 209.91 209.72 37,780,524 +0.66(+0.32%)
Mar 27, 2024 206.22 209.13 205.99 209.06 35,095,224 +4.46(+2.18%)
Mar 26, 2024 206.47 207.06 204.42 204.60 24,001,196 -0.37(-0.18%)
Mar 25, 2024 205.15 206.43 204.94 204.97 19,741,168 +0.47(+0.23%)
Mar 22, 2024 207.27 207.66 204.50 204.50 28,717,528 -2.86(-1.38%)
Mar 21, 2024 206.42 208.37 206.26 207.36 44,372,780 +2.35(+1.15%)
Mar 20, 2024 200.45 205.89 200.04 205.01 50,137,536 +3.98(+1.98%)
Mar 19, 2024 198.72 201.67 198.60 201.03 30,084,750 +0.85(+0.42%)
Mar 18, 2024 201.83 202.10 199.84 200.18 32,568,250 -1.15(-0.57%)
Mar 15, 2024 200.18 202.00 199.42 201.34 55,696,104 +0.38(+0.19%)
Mar 14, 2024 203.96 204.19 199.11 200.96 47,746,260 -3.66(-1.79%)
Mar 13, 2024 203.78 205.48 203.68 204.62 25,269,730 +0.80(+0.39%)
Mar 12, 2024 204.06 204.83 202.32 203.82 35,106,992 -0.28(-0.14%)
Mar 11, 2024 204.87 205.74 203.66 204.10 24,556,722 -1.63(-0.79%)
Mar 08, 2024 207.63 209.29 204.71 205.73 42,266,420 -0.13(-0.06%)
Mar 07, 2024 205.60 206.99 205.30 205.86 28,300,884 +1.70(+0.83%)
Mar 06, 2024 204.94 204.99 203.00 204.16 34,432,548 +1.51(+0.75%)
Mar 05, 2024 203.22 204.82 201.93 202.65 34,260,568 -1.96(-0.96%)
Mar 04, 2024 205.93 206.67 204.36 204.61 24,992,146 -0.19(-0.09%)
Mar 01, 2024 203.44 205.23 202.06 204.80 35,344,772 +2.15(+1.06%)
Feb 29, 2024 204.09 204.95 201.44 202.65 40,563,500 +1.40(+0.70%)
Feb 28, 2024 201.37 202.77 200.80 201.25 30,247,000 -1.67(-0.82%)
Feb 27, 2024 202.00 203.13 201.46 202.92 32,448,224 +2.84(+1.42%)
Feb 26, 2024 198.63 200.57 198.09 200.08 29,191,702 +1.25(+0.63%)
Feb 23, 2024 198.54 200.07 197.51 198.83 38,128,484 +0.45(+0.23%)
Feb 22, 2024 197.59 199.02 196.75 198.38 38,269,024 +1.49(+0.76%)
Feb 21, 2024 196.61 197.30 195.35 196.89 28,881,780 -0.94(-0.47%)
Feb 20, 2024 198.09 198.66 196.96 197.82 30,633,176 -2.76(-1.38%)
Feb 16, 2024 201.05 202.62 200.02 200.59 48,625,232 -2.77(-1.36%)
Feb 15, 2024 199.92 203.68 199.65 203.35 45,072,048 +5.28(+2.67%)
Feb 14, 2024 196.63 198.73 195.19 198.07 44,088,540 +4.50(+2.32%)
Feb 13, 2024 195.18 196.58 192.03 193.58 88,819,344 -8.31(-4.11%)
Feb 12, 2024 198.81 202.47 198.78 201.88 43,433,908 +3.60(+1.82%)
Feb 09, 2024 195.87 198.49 195.41 198.28 46,353,204 +3.17(+1.63%)
Feb 08, 2024 192.33 195.33 191.69 195.11 35,528,548 +2.92(+1.52%)
Feb 07, 2024 193.04 193.12 191.02 192.19 32,103,004 -0.45(-0.23%)
Feb 06, 2024 190.68 192.77 190.01 192.64 34,960,668 +1.72(+0.90%)
Feb 05, 2024 191.45 192.09 189.05 190.92 39,934,476 -2.46(-1.27%)
Feb 02, 2024 192.21 194.46 191.37 193.38 53,373,508 -1.02(-0.53%)
Feb 01, 2024 193.28 194.70 190.51 194.40 60,046,156 +2.55(+1.33%)
Jan 31, 2024 196.16 197.88 191.69 191.86 68,603,232 -4.80(-2.44%)
Jan 30, 2024 197.34 197.87 196.05 196.66 33,160,882 -1.69(-0.85%)
Jan 29, 2024 195.12 198.35 194.05 198.35 29,243,318 +3.41(+1.75%)
Jan 26, 2024 195.84 196.84 194.34 194.94 33,657,356 +0.01(+0.00%)
Jan 25, 2024 196.05 196.61 193.38 194.93 37,804,772 +1.60(+0.83%)
Jan 24, 2024 197.33 197.41 193.09 193.33 41,515,120 -1.60(-0.82%)
Jan 23, 2024 197.17 197.54 193.94 194.93 43,431,796 -0.57(-0.29%)
Jan 22, 2024 193.12 195.78 193.06 195.50 42,365,736 +4.09(+2.14%)
Jan 19, 2024 190.27 191.83 188.22 191.41 64,223,468 +1.82(+0.96%)
Jan 18, 2024 189.70 190.16 187.21 189.59 41,905,792 +1.11(+0.59%)
Jan 17, 2024 187.13 188.92 186.53 188.47 38,119,808 -1.35(-0.71%)
Jan 16, 2024 190.70 192.23 189.10 189.83 42,372,080 -2.38(-1.24%)
Jan 12, 2024 194.85 196.05 191.62 192.20 43,398,036 -0.32(-0.17%)
Jan 11, 2024 193.47 193.71 190.28 192.52 49,310,388 -1.52(-0.78%)
Jan 10, 2024 193.71 194.34 192.06 194.04 35,390,568 +0.11(+0.06%)
Jan 09, 2024 193.32 194.73 192.29 193.94 29,099,814 -1.75(-0.89%)
Jan 08, 2024 192.26 195.92 191.24 195.69 31,626,438 +3.46(+1.80%)
Jan 05, 2024 191.67 194.42 191.27 192.22 41,183,612 -0.57(-0.29%)
Jan 04, 2024 193.03 194.45 192.66 192.79 43,384,920 -0.38(-0.20%)
Jan 03, 2024 196.35 196.62 192.75 193.17 57,873,880 -5.29(-2.67%)
Jan 02, 2024 198.34 200.55 197.39 198.46 44,529,580 -1.18(-0.59%)
Dec 29, 2023 202.40 202.95 199.64 199.64 45,873,152 -3.31(-1.63%)
Dec 28, 2023 202.71 204.08 202.20 202.96 29,057,076 -0.78(-0.38%)
Dec 27, 2023 203.35 204.40 202.31 203.73 36,244,844 +0.72(+0.35%)
Dec 26, 2023 201.14 203.47 200.62 203.02 26,961,252 +2.61(+1.30%)
Dec 22, 2023 199.81 201.73 199.13 200.41 39,382,940 +1.85(+0.93%)
Dec 21, 2023 197.45 198.76 196.47 198.56 39,805,508 +3.32(+1.70%)
Dec 20, 2023 198.80 201.10 195.12 195.24 64,627,008 -3.90(-1.96%)
Dec 19, 2023 196.71 199.50 196.25 199.13 52,926,892 +3.79(+1.94%)
Dec 18, 2023 196.19 196.99 194.92 195.35 46,502,892 +0.07(+0.04%)
Dec 15, 2023 197.17 197.76 194.20 195.28 76,129,992 -1.66(-0.84%)
Dec 14, 2023 195.11 198.25 194.72 196.93 84,012,120 +5.33(+2.78%)
Dec 13, 2023 185.43 191.91 184.01 191.60 70,709,184 +6.27(+3.38%)
Dec 12, 2023 185.30 185.98 183.68 185.33 32,366,928 -0.19(-0.10%)
Dec 11, 2023 185.01 185.94 184.22 185.52 29,465,840 +0.39(+0.21%)
Dec 08, 2023 183.49 186.07 183.21 185.13 36,648,772 +1.40(+0.76%)
Dec 07, 2023 182.68 183.90 181.76 183.73 32,930,924 +1.32(+0.72%)
Dec 06, 2023 184.04 186.24 182.15 182.41 43,968,152 -0.33(-0.18%)
Dec 05, 2023 184.39 184.39 182.34 182.74 37,112,216 -2.48(-1.34%)
Dec 04, 2023 182.58 185.32 182.37 185.22 45,210,508 +1.96(+1.07%)
Dec 01, 2023 177.60 183.52 176.62 183.26 65,305,112 +5.20(+2.92%)
Nov 30, 2023 178.44 179.03 177.16 178.05 32,412,456 +0.67(+0.38%)
Nov 29, 2023 177.94 180.12 177.10 177.38 32,414,500 +0.93(+0.53%)
Nov 28, 2023 176.95 177.62 175.62 176.45 28,591,130 -0.68(-0.39%)
Nov 27, 2023 176.90 177.51 175.65 177.13 30,913,118 -0.59(-0.33%)
Nov 24, 2023 176.46 178.12 176.21 177.73 13,972,173 +1.19(+0.67%)
Nov 22, 2023 176.59 177.79 175.83 176.54 29,264,564 +1.10(+0.63%)
Nov 21, 2023 176.65 176.90 175.33 175.44 30,742,396 -2.29(-1.29%)
Nov 20, 2023 176.92 178.04 176.15 177.73 26,906,428 +1.03(+0.58%)
Nov 17, 2023 175.86 177.04 175.52 176.70 44,346,712 +2.39(+1.37%)
Nov 16, 2023 176.55 177.03 173.59 174.31 47,907,872 -2.86(-1.62%)
Nov 15, 2023 176.75 180.13 176.52 177.17 60,247,136 +0.31(+0.17%)
Nov 14, 2023 172.67 176.87 172.66 176.86 79,211,120 +9.21(+5.49%)
Nov 13, 2023 166.74 168.25 166.02 167.66 27,796,192 +0.06(+0.04%)
Nov 10, 2023 166.72 168.19 165.30 167.60 36,593,824 +1.85(+1.12%)
Nov 09, 2023 169.50 169.50 165.49 165.74 38,934,108 -2.61(-1.55%)
Nov 08, 2023 170.16 170.59 167.79 168.35 45,405,276 -1.81(-1.07%)
Nov 07, 2023 170.03 170.97 169.04 170.16 31,393,886 -0.61(-0.35%)
Nov 06, 2023 172.93 173.21 169.86 170.77 36,347,732 -2.16(-1.25%)
Nov 03, 2023 171.25 174.07 171.24 172.93 57,712,804 +4.58(+2.72%)
Nov 02, 2023 166.25 168.48 165.83 168.35 50,891,460 +4.37(+2.67%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.