Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 37.10 38.68 37.00 37.95 30,139,344 +0.38(+1.00%)
Nov 26, 2008 34.68 37.70 34.63 37.57 109,964,784 +2.12(+5.99%)
Nov 25, 2008 35.45 35.61 34.20 35.45 99,893,896 +0.58(+1.66%)
Nov 24, 2008 33.02 35.30 32.65 34.87 121,076,776 +2.29(+7.04%)
Nov 21, 2008 31.49 32.74 29.75 32.58 200,405,440 +1.69(+5.48%)
Nov 20, 2008 32.86 33.61 30.81 30.88 174,744,288 -2.27(-6.84%)
Nov 19, 2008 35.89 36.19 33.06 33.15 119,772,136 -2.94(-8.15%)
Nov 18, 2008 36.34 36.86 34.55 36.09 122,570,616 -0.18(-0.49%)
Nov 17, 2008 36.35 37.34 35.98 36.27 104,850,768 -0.31(-0.85%)
Nov 14, 2008 38.66 39.53 36.47 36.58 123,134,424 -2.94(-7.44%)
Nov 13, 2008 36.63 39.64 34.66 39.53 177,602,896 +3.01(+8.23%)
Nov 12, 2008 38.16 38.78 36.33 36.52 94,035,680 -2.26(-5.83%)
Nov 11, 2008 39.25 40.00 38.48 38.78 91,304,776 -0.86(-2.16%)
Nov 10, 2008 41.47 41.55 39.22 39.64 62,950,816 -0.94(-2.31%)
Nov 07, 2008 40.13 40.94 39.53 40.58 77,738,160 +0.83(+2.08%)
Nov 06, 2008 40.92 41.44 39.71 39.75 106,332,720 -1.60(-3.88%)
Nov 05, 2008 43.23 43.64 41.13 41.35 92,170,792 -2.28(-5.24%)
Nov 04, 2008 44.03 44.26 42.80 43.64 99,404,768 +0.50(+1.15%)
Nov 03, 2008 42.87 43.77 42.79 43.14 68,456,032 +0.06(+0.13%)
Oct 31, 2008 41.12 43.36 40.46 43.08 141,050,496 +1.86(+4.51%)
Oct 30, 2008 40.41 41.27 39.69 41.23 96,605,328 +2.19(+5.61%)
Oct 29, 2008 38.88 40.66 38.33 39.04 118,497,440 +0.20(+0.52%)
Oct 28, 2008 36.66 39.04 35.33 38.84 143,444,960 +2.88(+8.00%)
Oct 27, 2008 36.97 38.21 35.83 35.96 124,026,144 -1.85(-4.90%)
Oct 24, 2008 36.03 38.64 35.98 37.81 131,926,704 -1.46(-3.72%)
Oct 23, 2008 40.62 40.83 37.42 39.27 166,163,088 -1.20(-2.97%)
Oct 22, 2008 41.49 42.05 39.53 40.47 118,663,408 -2.16(-5.06%)
Oct 21, 2008 43.24 43.76 42.34 42.63 103,552,488 -1.21(-2.76%)
Oct 20, 2008 42.68 43.85 42.05 43.84 103,138,264 +1.80(+4.27%)
Oct 17, 2008 41.32 44.45 40.66 42.04 164,483,584 -1.01(-2.35%)
Oct 16, 2008 40.90 43.19 38.71 43.05 258,980,336 +2.65(+6.55%)
Oct 15, 2008 43.65 43.97 40.12 40.41 136,166,304 -3.98(-8.97%)
Oct 14, 2008 47.09 47.17 43.17 44.39 163,608,560 -1.28(-2.81%)
Oct 13, 2008 43.72 45.99 42.04 45.67 160,590,096 +3.63(+8.64%)
Oct 10, 2008 38.20 43.82 37.28 42.04 255,860,896 +1.97(+4.92%)
Oct 09, 2008 44.61 44.83 39.64 40.07 192,805,248 -3.58(-8.21%)
Oct 08, 2008 43.13 45.65 42.89 43.65 216,749,616 -1.07(-2.40%)
Oct 07, 2008 48.25 48.44 44.59 44.73 189,979,440 -3.14(-6.56%)
Oct 06, 2008 48.54 48.67 45.19 47.87 214,953,776 -2.39(-4.75%)
Oct 03, 2008 51.59 52.62 49.48 50.26 148,296,128 -0.71(-1.38%)
Oct 02, 2008 53.41 53.73 50.84 50.96 144,893,664 -2.76(-5.13%)
Oct 01, 2008 53.86 53.99 53.14 53.72 86,793,056 -0.79(-1.44%)
Sep 30, 2008 52.80 54.82 52.14 54.51 135,073,120 +2.36(+4.54%)
Sep 29, 2008 55.49 56.38 52.14 52.14 183,751,088 -4.47(-7.90%)
Sep 26, 2008 55.32 56.66 55.14 56.62 0 +0.26(+0.47%)
Sep 25, 2008 56.05 57.12 56.02 56.35 143,871,296 +0.29(+0.51%)
Sep 24, 2008 56.78 56.94 55.23 56.06 114,475,400 -0.72(-1.27%)
Sep 23, 2008 57.59 58.09 56.64 56.78 116,137,400 -0.77(-1.33%)
Sep 22, 2008 60.15 60.28 56.17 57.55 122,943,912 -2.46(-4.11%)
Sep 19, 2008 63.13 127.55 59.15 60.02 0 +2.49(+4.32%)
Sep 18, 2008 55.51 57.71 53.72 57.53 443,728,032 +3.30(+6.08%)
Sep 17, 2008 55.95 56.05 53.95 54.23 330,735,392 -2.56(-4.51%)
Sep 16, 2008 54.23 56.79 54.18 56.79 309,943,008 +1.59(+2.88%)
Sep 15, 2008 56.11 57.18 55.02 55.20 210,823,856 -2.59(-4.48%)
Sep 12, 2008 57.05 57.90 56.82 57.79 147,158,208 +0.26(+0.46%)
Sep 11, 2008 56.41 57.59 55.91 57.53 180,381,008 +0.36(+0.63%)
Sep 10, 2008 57.25 57.74 56.34 57.17 158,609,520 +0.53(+0.93%)
Sep 09, 2008 58.58 59.07 56.44 56.64 165,340,624 -1.34(-2.30%)
Sep 08, 2008 59.21 59.47 57.30 57.98 185,151,104 +0.67(+1.17%)
Sep 05, 2008 57.22 57.68 56.10 57.30 0 -0.14(-0.25%)
Sep 04, 2008 58.81 58.94 57.18 57.45 158,367,376 -1.86(-3.14%)
Sep 03, 2008 58.91 59.75 58.70 59.31 120,308,008 +0.24(+0.41%)
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.