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 (%)
Sep 30, 2008 52.81 54.83 52.15 54.52 135,051,072 +2.37(+4.54%)
Sep 29, 2008 55.50 56.39 52.15 52.15 183,721,088 -4.47(-7.90%)
Sep 26, 2008 55.33 56.67 55.15 56.62 0 +0.26(+0.47%)
Sep 25, 2008 56.06 57.13 56.03 56.36 143,847,808 +0.29(+0.51%)
Sep 24, 2008 56.78 56.95 55.24 56.07 114,456,712 -0.72(-1.27%)
Sep 23, 2008 57.60 58.10 56.65 56.79 116,118,440 -0.77(-1.33%)
Sep 22, 2008 60.16 60.29 56.18 57.56 122,923,840 -2.46(-4.11%)
Sep 19, 2008 63.14 127.57 59.16 60.02 0 +2.49(+4.32%)
Sep 18, 2008 55.52 57.72 53.73 57.54 443,655,616 +3.30(+6.08%)
Sep 17, 2008 55.96 56.06 53.96 54.24 330,681,408 -2.56(-4.51%)
Sep 16, 2008 54.24 56.80 54.18 56.80 309,892,416 +1.59(+2.88%)
Sep 15, 2008 56.12 57.19 55.03 55.21 210,789,440 -2.59(-4.48%)
Sep 12, 2008 57.06 57.91 56.83 57.80 147,134,176 +0.26(+0.46%)
Sep 11, 2008 56.42 57.60 55.92 57.54 180,351,552 +0.36(+0.63%)
Sep 10, 2008 57.26 57.74 56.34 57.18 158,583,632 +0.53(+0.93%)
Sep 09, 2008 58.59 59.08 56.45 56.65 165,313,632 -1.34(-2.30%)
Sep 08, 2008 59.22 59.48 57.31 57.98 185,120,880 +0.67(+1.17%)
Sep 05, 2008 57.23 57.69 56.11 57.31 0 -0.14(-0.25%)
Sep 04, 2008 58.82 58.95 57.18 57.46 158,341,536 -1.86(-3.14%)
Sep 03, 2008 58.92 59.76 58.71 59.32 120,288,376 +0.24(+0.41%)
Sep 02, 2008 60.01 60.40 58.40 59.08 140,728,192 -0.02(-0.03%)
Aug 29, 2008 59.34 59.62 58.82 59.10 104,899,280 -0.51(-0.86%)
Aug 28, 2008 58.70 59.72 58.42 59.61 94,389,200 +1.18(+2.03%)
Aug 27, 2008 57.76 58.81 57.69 58.42 77,537,912 +0.69(+1.19%)
Aug 26, 2008 57.74 58.06 57.17 57.74 67,331,728 +0.09(+0.15%)
Aug 25, 2008 58.58 58.95 56.55 57.65 110,318,256 -1.30(-2.20%)
Aug 22, 2008 58.20 59.05 58.10 58.95 97,392,728 +1.22(+2.11%)
Aug 21, 2008 58.03 58.40 57.64 57.73 104,406,192 -0.67(-1.15%)
Aug 20, 2008 58.54 59.06 57.82 58.40 126,633,312 +0.08(+0.14%)
Aug 19, 2008 58.90 59.06 57.95 58.32 131,412,320 -0.98(-1.66%)
Aug 18, 2008 59.97 60.34 58.85 59.30 122,302,352 -0.78(-1.29%)
Aug 15, 2008 60.59 61.02 59.59 60.08 0 -0.16(-0.27%)
Aug 14, 2008 59.34 60.51 59.25 60.24 147,700,032 +0.58(+0.97%)
Aug 13, 2008 59.40 59.96 58.82 59.66 188,756,272 +0.22(+0.36%)
Aug 12, 2008 59.71 59.91 59.25 59.45 161,043,952 -0.45(-0.75%)
Aug 11, 2008 58.62 60.48 58.50 59.90 218,218,560 +1.40(+2.39%)
Aug 08, 2008 56.99 58.70 56.78 58.50 140,961,200 +1.50(+2.64%)
Aug 07, 2008 57.38 57.87 56.78 56.99 112,157,880 -0.86(-1.49%)
Aug 06, 2008 57.36 58.13 56.96 57.86 99,483,200 +0.29(+0.50%)
Aug 05, 2008 56.79 57.58 56.60 57.57 116,834,600 +0.97(+1.71%)
Aug 04, 2008 57.14 57.19 55.85 56.60 130,247,952 -0.53(-0.92%)
Aug 01, 2008 57.15 57.41 56.26 57.13 134,256,128 +0.07(+0.13%)
Jul 31, 2008 56.66 57.61 56.59 57.06 119,107,408 -0.23(-0.40%)
Jul 30, 2008 57.27 57.66 56.51 57.29 191,527,952 +0.34(+0.60%)
Jul 29, 2008 56.94 57.12 55.69 56.94 153,704,160 +1.36(+2.45%)
Jul 28, 2008 56.51 56.67 55.38 55.58 102,647,168 -0.96(-1.70%)
Jul 25, 2008 56.55 57.13 56.17 56.54 140,686,608 +0.46(+0.81%)
Jul 24, 2008 57.50 57.54 55.89 56.09 140,146,272 -1.46(-2.53%)
Jul 23, 2008 57.10 57.99 56.94 57.54 147,871,904 +0.37(+0.64%)
Jul 22, 2008 55.35 57.27 55.22 57.18 170,451,632 +1.40(+2.51%)
Jul 21, 2008 55.50 55.80 55.18 55.78 87,764,240 +0.67(+1.22%)
Jul 18, 2008 55.81 55.88 54.82 55.10 124,480,192 +0.38(+0.70%)
Jul 17, 2008 54.98 55.63 54.46 54.72 144,361,792 +0.08(+0.15%)
Jul 16, 2008 53.05 54.79 52.63 54.64 140,276,304 +1.94(+3.67%)
Jul 15, 2008 52.44 53.82 51.62 52.70 179,300,016 -0.22(-0.42%)
Jul 14, 2008 54.22 54.32 52.69 52.93 142,417,840 -0.89(-1.65%)
Jul 11, 2008 53.00 54.22 52.54 53.82 164,221,760 +0.30(+0.55%)
Jul 10, 2008 52.86 53.96 52.77 53.52 164,018,976 +0.52(+0.98%)
Jul 09, 2008 54.48 54.84 52.80 53.00 163,842,768 -1.46(-2.67%)
Jul 08, 2008 52.63 54.51 52.20 54.46 164,783,024 +1.90(+3.62%)
Jul 07, 2008 53.39 53.63 51.95 52.55 156,919,760 -0.50(-0.95%)
Jul 04, 2008 53.70 53.74 52.62 53.06 91,982,688 +0.00(+0.00%)
Jul 03, 2008 53.70 53.74 52.62 53.06 91,982,688 -0.47(-0.88%)
Jul 02, 2008 55.14 55.34 53.48 53.53 185,373,616 -1.75(-3.17%)
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.