Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.16 59.41 58.89 59.30 52,423,096 +0.21(+0.35%)
May 29, 2008 58.38 59.58 58.35 59.10 87,953,448 +0.60(+1.02%)
May 28, 2008 58.48 58.58 57.91 58.50 68,481,856 +0.27(+0.46%)
May 27, 2008 57.48 58.31 57.46 58.23 78,489,184 +0.88(+1.54%)
May 26, 2008 57.86 58.13 56.97 57.35 0 +0.00(+0.00%)
May 23, 2008 57.86 58.13 56.97 57.35 81,212,432 -0.76(-1.31%)
May 22, 2008 57.81 58.42 57.73 58.11 75,592,688 +0.41(+0.72%)
May 21, 2008 58.47 58.95 57.38 57.70 125,949,312 -0.83(-1.42%)
May 20, 2008 58.33 58.56 57.82 58.53 103,387,160 -0.21(-0.36%)
May 19, 2008 58.79 59.36 58.35 58.75 129,395,792 +0.02(+0.03%)
May 16, 2008 59.14 59.18 58.05 58.73 80,900,072 +0.32(+0.54%)
May 15, 2008 58.35 59.00 58.06 58.41 58,660,720 +0.12(+0.20%)
May 14, 2008 58.49 59.05 57.66 58.29 76,379,136 -0.07(-0.12%)
May 13, 2008 58.21 58.48 57.75 58.36 65,889,412 +0.33(+0.57%)
May 12, 2008 57.14 58.19 57.03 58.03 62,008,660 +1.25(+2.20%)
May 09, 2008 56.54 57.28 56.42 56.78 65,114,456 -0.17(-0.29%)
May 08, 2008 56.96 57.16 56.54 56.95 76,106,184 +0.12(+0.21%)
May 07, 2008 57.90 58.15 56.66 56.83 72,314,264 -1.03(-1.78%)
May 06, 2008 57.07 58.03 56.92 57.86 76,156,408 +0.47(+0.82%)
May 05, 2008 57.43 57.74 57.09 57.40 50,241,632 -0.20(-0.34%)
May 02, 2008 58.30 58.37 57.37 57.59 74,084,096 -0.18(-0.32%)
May 01, 2008 56.75 57.86 56.57 57.78 69,660,296 +1.07(+1.89%)
Apr 30, 2008 57.16 57.71 56.47 56.71 78,465,088 -0.27(-0.47%)
Apr 29, 2008 57.35 57.48 56.62 56.98 51,549,812 -0.51(-0.88%)
Apr 28, 2008 57.13 57.74 56.86 57.48 44,662,696 +0.38(+0.67%)
Apr 25, 2008 57.03 57.40 56.24 57.10 70,828,664 +0.53(+0.94%)
Apr 24, 2008 55.99 57.13 55.31 56.57 104,775,920 +0.64(+1.15%)
Apr 23, 2008 56.01 56.40 55.51 55.93 60,510,556 -0.06(-0.11%)
Apr 22, 2008 56.53 56.87 55.20 55.99 102,431,032 -0.94(-1.65%)
Apr 21, 2008 56.67 57.05 56.57 56.93 50,392,288 +0.01(+0.01%)
Apr 18, 2008 57.19 57.40 56.76 56.92 89,067,400 +0.60(+1.06%)
Apr 17, 2008 56.26 56.50 55.71 56.32 61,466,488 -0.22(-0.39%)
Apr 16, 2008 55.34 56.61 55.34 56.55 91,121,824 +1.74(+3.17%)
Apr 15, 2008 54.70 54.86 54.22 54.81 57,845,276 +0.38(+0.70%)
Apr 14, 2008 54.51 55.01 54.19 54.43 72,732,528 -0.17(-0.31%)
Apr 11, 2008 55.36 55.42 54.34 54.59 100,154,776 -1.37(-2.46%)
Apr 10, 2008 55.35 56.30 55.14 55.97 70,595,152 +0.52(+0.95%)
Apr 09, 2008 56.46 56.67 55.16 55.44 90,373,520 -0.96(-1.70%)
Apr 08, 2008 55.97 56.61 55.89 56.40 62,417,404 +0.05(+0.08%)
Apr 07, 2008 56.91 57.07 56.21 56.36 50,722,344 -0.16(-0.28%)
Apr 04, 2008 56.53 57.09 56.10 56.51 77,482,976 +0.01(+0.01%)
Apr 03, 2008 55.93 56.76 55.87 56.51 72,063,272 +0.15(+0.27%)
Apr 02, 2008 56.23 56.80 55.89 56.36 74,220,104 +0.14(+0.24%)
Apr 01, 2008 55.16 56.24 54.91 56.22 83,013,640 +1.99(+3.66%)
Mar 31, 2008 54.17 54.97 53.85 54.24 80,920,688 +0.08(+0.15%)
Mar 28, 2008 54.88 55.12 53.98 54.16 61,530,372 -0.71(-1.30%)
Mar 27, 2008 55.66 55.80 54.78 54.87 80,490,816 -0.44(-0.79%)
Mar 26, 2008 55.54 55.81 55.07 55.31 79,395,552 -0.46(-0.83%)
Mar 25, 2008 55.55 55.93 55.02 55.77 89,743,744 +0.18(+0.33%)
Mar 24, 2008 54.14 55.87 53.97 55.59 114,283,496 +1.99(+3.72%)
Mar 21, 2008 52.77 54.08 52.73 53.59 130,105,040 +0.00(+0.00%)
Mar 20, 2008 52.77 54.08 52.73 53.59 128,845,520 +0.94(+1.78%)
Mar 19, 2008 54.47 54.74 52.62 52.65 167,388,992 -1.39(-2.57%)
Mar 18, 2008 52.90 54.15 51.87 54.04 202,720,016 +2.37(+4.60%)
Mar 17, 2008 51.01 52.37 51.01 51.67 159,906,192 -0.86(-1.63%)
Mar 14, 2008 54.66 54.66 51.90 52.53 222,863,904 -1.38(-2.56%)
Mar 13, 2008 52.32 53.99 51.78 53.91 155,511,040 +1.08(+2.04%)
Mar 12, 2008 53.37 54.04 52.81 52.83 116,565,520 -0.62(-1.16%)
Mar 11, 2008 52.79 53.45 51.01 53.45 148,110,400 +2.22(+4.34%)
Mar 10, 2008 52.43 52.46 50.91 51.23 104,178,112 -1.16(-2.21%)
Mar 07, 2008 51.91 53.08 51.78 52.38 149,922,384 -0.17(-0.32%)
Mar 06, 2008 53.93 54.15 52.36 52.55 131,932,448 -1.81(-3.33%)
Mar 05, 2008 54.17 54.56 53.55 54.36 116,901,368 +0.52(+0.96%)
Mar 04, 2008 53.66 54.35 53.04 53.85 113,981,912 -0.32(-0.59%)
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.