Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 55.68 55.76 54.48 55.09 123,233,608 -1.17(-2.08%)
Feb 28, 2008 56.62 56.91 55.98 56.26 85,863,216 -0.86(-1.51%)
Feb 27, 2008 56.67 57.79 56.57 57.12 106,480,112 -0.02(-0.04%)
Feb 26, 2008 56.30 57.76 56.25 57.14 116,144,832 +0.53(+0.93%)
Feb 25, 2008 55.50 56.80 55.22 56.62 95,452,432 +1.12(+2.02%)
Feb 22, 2008 55.60 55.62 54.43 55.50 105,278,896 -0.02(-0.03%)
Feb 21, 2008 57.01 57.40 55.39 55.51 107,114,232 -1.10(-1.95%)
Feb 20, 2008 55.63 56.73 55.34 56.62 89,002,280 +0.03(+0.06%)
Feb 19, 2008 56.70 56.81 55.70 56.58 63,403,040 +0.69(+1.23%)
Feb 18, 2008 55.84 56.10 55.32 55.90 0 +0.00(+0.00%)
Feb 15, 2008 55.84 56.10 55.32 55.90 80,684,968 -0.25(-0.44%)
Feb 14, 2008 57.68 57.74 56.02 56.14 97,886,736 -1.34(-2.32%)
Feb 13, 2008 56.82 57.56 56.56 57.48 107,794,480 +1.15(+2.05%)
Feb 12, 2008 56.08 56.84 55.78 56.33 95,694,488 +0.66(+1.19%)
Feb 11, 2008 55.73 56.16 54.98 55.66 100,817,376 -0.07(-0.13%)
Feb 08, 2008 55.96 56.51 55.20 55.74 108,114,760 -0.35(-0.63%)
Feb 07, 2008 54.91 56.42 54.78 56.09 157,462,736 +0.92(+1.67%)
Feb 06, 2008 56.34 56.70 55.07 55.17 121,569,512 -0.79(-1.42%)
Feb 05, 2008 56.55 57.26 55.84 55.96 157,489,488 -1.47(-2.56%)
Feb 04, 2008 58.03 58.08 57.34 57.43 68,228,672 -0.67(-1.16%)
Feb 01, 2008 57.06 58.30 56.80 58.10 125,757,088 +1.35(+2.38%)
Jan 31, 2008 54.49 57.25 54.40 56.75 147,039,584 +1.38(+2.48%)
Jan 30, 2008 55.78 57.12 55.28 55.38 157,553,888 -0.70(-1.26%)
Jan 29, 2008 56.31 56.31 55.30 56.08 94,156,992 +0.14(+0.26%)
Jan 28, 2008 54.66 55.98 54.17 55.94 101,554,816 +1.16(+2.12%)
Jan 25, 2008 55.97 56.18 54.46 54.78 119,291,280 -0.40(-0.72%)
Jan 24, 2008 55.58 56.18 54.62 55.18 142,076,368 -0.04(-0.07%)
Jan 23, 2008 52.24 55.98 52.07 55.22 228,862,272 +1.82(+3.42%)
Jan 22, 2008 51.58 54.50 51.35 53.39 188,679,056 -0.38(-0.71%)
Jan 21, 2008 54.50 55.05 53.03 53.78 0 +0.00(+0.00%)
Jan 18, 2008 54.50 55.05 53.03 53.78 164,835,968 -0.53(-0.97%)
Jan 17, 2008 55.98 56.08 54.14 54.30 154,104,432 -1.35(-2.43%)
Jan 16, 2008 55.39 56.57 54.98 55.66 169,642,064 +0.02(+0.04%)
Jan 15, 2008 55.90 56.13 55.26 55.63 119,104,368 -1.01(-1.78%)
Jan 14, 2008 56.81 56.95 56.21 56.64 88,848,856 +0.46(+0.83%)
Jan 11, 2008 57.02 57.20 55.93 56.18 150,396,224 -1.16(-2.02%)
Jan 10, 2008 56.09 57.86 55.89 57.34 192,344,816 +0.75(+1.33%)
Jan 09, 2008 55.94 56.80 54.90 56.58 175,301,360 +0.57(+1.01%)
Jan 08, 2008 57.86 58.62 56.02 56.02 196,507,072 -1.78(-3.09%)
Jan 07, 2008 57.82 58.28 56.86 57.80 174,593,664 +0.13(+0.22%)
Jan 04, 2008 58.59 58.66 57.29 57.67 154,364,416 -1.79(-3.01%)
Jan 03, 2008 60.22 60.50 59.23 59.47 97,542,768 -0.66(-1.10%)
Jan 02, 2008 60.92 61.20 59.67 60.13 117,830,184 -0.61(-1.00%)
Jan 01, 2008 61.16 61.44 60.47 60.74 0 +0.00(+0.00%)
Dec 31, 2007 61.16 61.44 60.47 60.74 92,414,080 -0.51(-0.84%)
Dec 28, 2007 62.34 62.41 61.25 61.25 60,237,320 -0.66(-1.07%)
Dec 27, 2007 63.09 63.27 61.53 61.91 89,348,248 -1.72(-2.70%)
Dec 26, 2007 63.07 63.87 62.97 63.63 81,895,792 +0.30(+0.47%)
Dec 24, 2007 62.97 63.47 62.87 63.34 37,333,180 +0.46(+0.73%)
Dec 21, 2007 62.30 62.88 62.11 62.88 104,281,928 +1.41(+2.29%)
Dec 20, 2007 60.97 61.61 59.86 61.47 152,461,248 +0.97(+1.60%)
Dec 19, 2007 60.07 60.59 59.78 60.51 107,309,800 +0.37(+0.61%)
Dec 18, 2007 59.74 60.33 58.68 60.14 143,124,992 +1.06(+1.79%)
Dec 17, 2007 59.86 60.17 59.00 59.08 89,543,016 -0.92(-1.53%)
Dec 14, 2007 60.61 61.50 59.96 60.00 94,828,784 -1.19(-1.95%)
Dec 13, 2007 61.02 61.51 60.51 61.19 112,288,152 -0.34(-0.55%)
Dec 12, 2007 62.97 63.05 60.87 61.53 140,634,960 +0.46(+0.76%)
Dec 11, 2007 63.42 63.66 61.00 61.06 150,452,464 -2.22(-3.51%)
Dec 10, 2007 62.80 63.40 62.56 63.29 62,424,464 +0.60(+0.96%)
Dec 07, 2007 62.97 63.04 62.30 62.69 73,905,488 +0.09(+0.14%)
Dec 06, 2007 60.97 62.75 60.94 62.60 116,503,384 +1.45(+2.37%)
Dec 05, 2007 60.95 61.30 60.42 61.15 87,738,640 +1.15(+1.92%)
Dec 04, 2007 60.02 60.45 59.65 60.00 72,086,296 -0.60(-0.99%)
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.