Russell 2000 Ishares ETF (NY: IWM )

221.58 +2.13 (+0.97%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 45.20 45.76 45.16 45.19 49,778,116 -0.06(-0.12%)
Jul 30, 2009 45.22 45.89 45.03 45.24 83,413,472 +0.65(+1.46%)
Jul 29, 2009 44.58 44.83 44.35 44.59 58,317,744 -0.23(-0.51%)
Jul 28, 2009 44.53 44.98 44.19 44.82 69,104,752 +0.30(+0.68%)
Jul 27, 2009 44.53 44.90 44.25 44.52 40,180,788 -0.05(-0.11%)
Jul 24, 2009 44.05 44.62 43.88 44.57 38,484,140 +0.23(+0.51%)
Jul 23, 2009 43.00 44.58 42.91 44.34 79,345,128 +1.36(+3.16%)
Jul 22, 2009 42.46 43.27 42.40 42.98 58,478,780 +0.33(+0.78%)
Jul 21, 2009 43.13 43.15 42.11 42.65 49,711,444 -0.07(-0.17%)
Jul 20, 2009 42.49 42.89 42.31 42.72 52,384,732 +0.52(+1.23%)
Jul 17, 2009 42.49 42.50 42.06 42.20 43,884,912 -0.16(-0.38%)
Jul 16, 2009 41.70 42.58 41.58 42.37 47,166,276 +0.68(+1.64%)
Jul 15, 2009 41.03 41.97 40.87 41.68 70,891,624 +1.39(+3.45%)
Jul 14, 2009 40.05 40.43 39.80 40.29 40,238,500 +1.18(+3.02%)
Jul 13, 2009 39.14 40.08 39.11 39.11 55,124,712 -0.00(-0.00%)
Jul 10, 2009 38.70 39.25 38.49 39.11 49,051,336 +0.15(+0.38%)
Jul 09, 2009 39.27 39.37 38.86 38.97 51,255,196 -0.12(-0.31%)
Jul 08, 2009 39.54 39.67 38.44 39.09 80,667,320 -0.27(-0.68%)
Jul 07, 2009 40.15 40.25 39.32 39.36 49,773,560 -0.87(-2.16%)
Jul 06, 2009 40.23 40.45 39.56 40.23 57,247,504 -0.46(-1.14%)
Jul 02, 2009 41.37 41.37 40.41 40.69 63,565,128 -1.34(-3.19%)
Jul 01, 2009 41.61 42.34 41.58 42.03 57,240,500 +0.72(+1.75%)
Jun 30, 2009 41.52 41.82 41.14 41.31 55,010,508 -0.20(-0.49%)
Jun 29, 2009 41.59 41.80 40.84 41.51 60,712,884 +0.00(+0.00%)
Jun 26, 2009 41.37 41.78 40.98 41.51 74,522,496 +0.14(+0.35%)
Jun 25, 2009 40.59 41.39 40.51 41.37 52,249,588 +1.16(+2.89%)
Jun 24, 2009 40.17 40.72 39.97 40.21 49,020,460 +0.43(+1.08%)
Jun 23, 2009 40.31 40.47 39.72 39.78 50,364,076 -1.39(-3.37%)
Jun 22, 2009 41.32 41.35 40.07 41.16 67,722,904 -0.41(-0.99%)
Jun 19, 2009 41.91 42.07 41.42 41.58 47,773,908 +0.25(+0.61%)
Jun 18, 2009 41.14 41.59 40.76 41.33 42,350,144 +0.19(+0.45%)
Jun 17, 2009 40.92 41.63 40.55 41.14 88,836,088 +0.22(+0.53%)
Jun 16, 2009 41.93 415.45 40.78 40.92 65,487,736 -0.70(-1.67%)
Jun 15, 2009 42.77 42.21 41.16 41.62 56,696,712 -1.15(-2.69%)
Jun 12, 2009 42.36 42.80 42.05 42.77 54,416,972 +0.13(+0.30%)
Jun 11, 2009 42.66 43.32 42.61 42.64 77,702,088 +0.02(+0.04%)
Jun 10, 2009 43.25 43.28 41.82 42.62 80,255,416 -0.17(-0.40%)
Jun 09, 2009 42.82 43.17 42.59 42.79 43,234,396 +0.19(+0.46%)
Jun 08, 2009 42.45 43.17 42.17 42.60 57,169,572 -0.51(-1.18%)
Jun 05, 2009 43.51 43.59 42.69 43.11 62,472,404 +0.02(+0.04%)
Jun 04, 2009 42.74 43.16 42.21 43.09 53,032,224 +0.67(+1.58%)
Jun 03, 2009 42.39 42.55 41.93 42.42 54,384,396 -0.35(-0.81%)
Jun 02, 2009 42.10 42.95 41.88 42.77 70,088,848 +0.53(+1.25%)
Jun 01, 2009 41.62 44.20 41.41 42.24 86,599,152 +1.59(+3.91%)
May 29, 2009 40.02 40.73 39.77 40.65 63,768,716 +0.82(+2.05%)
May 28, 2009 40.16 40.31 38.98 39.84 72,604,320 +0.05(+0.12%)
May 27, 2009 40.32 40.82 39.71 39.79 59,492,524 -0.79(-1.94%)
May 26, 2009 38.38 40.65 38.34 40.57 90,681,584 +1.85(+4.77%)
May 22, 2009 39.33 39.43 38.37 38.73 47,438,512 -0.41(-1.04%)
May 21, 2009 39.11 39.46 38.45 39.13 60,855,564 -0.51(-1.29%)
May 20, 2009 40.38 41.07 39.58 39.64 59,262,284 -0.37(-0.93%)
May 19, 2009 40.01 40.48 39.54 40.01 68,743,792 +0.02(+0.04%)
May 18, 2009 39.14 40.17 38.98 40.00 68,507,752 +1.30(+3.35%)
May 15, 2009 38.80 39.24 38.31 38.70 66,499,808 -0.15(-0.38%)
May 14, 2009 38.40 39.50 38.13 38.85 89,858,192 +0.53(+1.40%)
May 13, 2009 39.46 39.55 38.26 38.31 84,898,160 -1.84(-4.58%)
May 12, 2009 40.95 41.18 39.47 40.15 61,029,440 -0.58(-1.41%)
May 11, 2009 40.56 41.05 40.35 40.73 49,419,604 -0.61(-1.47%)
May 08, 2009 40.64 41.46 40.22 41.33 78,322,792 +1.62(+4.09%)
May 07, 2009 41.53 41.65 39.62 39.71 83,396,328 -1.20(-2.94%)
May 06, 2009 41.27 41.50 40.11 40.91 108,044,368 +0.11(+0.28%)
May 05, 2009 40.82 41.01 40.22 40.80 72,026,480 -0.20(-0.49%)
May 04, 2009 40.49 41.08 40.40 41.00 58,654,492 +1.44(+3.65%)
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.