Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 39.42 39.95 39.23 39.56 79,641,384 +0.03(+0.07%)
Apr 30, 2009 40.31 40.71 39.26 39.53 83,680,968 -0.15(-0.38%)
Apr 29, 2009 38.74 40.17 38.60 39.68 98,573,832 +1.45(+3.79%)
Apr 28, 2009 37.71 38.89 37.58 38.23 63,182,156 +0.06(+0.15%)
Apr 27, 2009 37.96 38.73 37.77 38.17 60,945,504 -0.41(-1.07%)
Apr 24, 2009 38.18 39.12 37.82 38.59 74,999,976 +0.71(+1.86%)
Apr 23, 2009 38.17 38.26 37.22 37.88 86,423,344 -0.09(-0.23%)
Apr 22, 2009 37.43 39.02 37.30 37.97 89,820,320 -0.01(-0.02%)
Apr 21, 2009 36.51 38.13 36.42 37.98 74,548,856 +1.27(+3.47%)
Apr 20, 2009 37.90 38.08 36.63 36.71 65,863,344 -1.99(-5.13%)
Apr 17, 2009 38.43 39.11 38.02 38.69 64,150,584 +0.34(+0.89%)
Apr 16, 2009 37.70 38.64 37.08 38.35 81,828,664 +1.08(+2.89%)
Apr 15, 2009 36.47 37.40 36.38 37.27 59,774,380 +0.56(+1.52%)
Apr 14, 2009 37.24 37.70 36.65 36.72 69,823,624 -1.09(-2.89%)
Apr 13, 2009 37.49 38.08 37.01 37.81 72,264,680 +0.02(+0.04%)
Apr 09, 2009 36.69 37.85 36.55 37.79 82,316,176 +2.09(+5.86%)
Apr 08, 2009 35.26 35.84 35.00 35.70 74,372,664 +0.65(+1.85%)
Apr 07, 2009 35.72 36.03 34.94 35.05 59,742,580 -1.29(-3.55%)
Apr 06, 2009 36.46 36.55 35.68 36.34 78,274,752 -0.63(-1.71%)
Apr 03, 2009 36.35 36.98 35.95 36.97 62,654,124 +0.58(+1.58%)
Apr 02, 2009 35.75 36.93 35.51 36.40 114,641,136 +1.73(+5.00%)
Apr 01, 2009 33.50 34.84 33.31 34.67 82,022,504 +0.43(+1.25%)
Mar 31, 2009 34.17 35.09 33.72 34.24 81,566,192 +0.51(+1.51%)
Mar 30, 2009 33.75 33.88 33.04 33.73 72,927,392 -2.23(-6.21%)
Mar 26, 2009 35.10 36.03 34.74 35.96 137,110,880 +1.34(+3.86%)
Mar 25, 2009 33.99 35.07 33.08 34.62 117,257,920 +0.95(+2.82%)
Mar 24, 2009 34.60 34.93 33.64 33.68 87,077,552 -1.36(-3.88%)
Mar 23, 2009 33.78 35.15 33.68 35.04 117,343,536 +2.75(+8.50%)
Mar 20, 2009 33.76 33.86 32.27 32.29 84,732,768 -1.23(-3.67%)
Mar 19, 2009 34.29 34.33 33.24 33.52 79,874,344 -0.28(-0.83%)
Mar 18, 2009 32.52 34.07 32.23 33.80 138,038,256 +1.13(+3.46%)
Mar 17, 2009 31.28 32.67 31.04 32.67 80,140,008 +1.45(+4.63%)
Mar 16, 2009 32.15 32.47 31.14 31.23 96,625,048 -0.57(-1.80%)
Mar 13, 2009 31.77 32.03 31.31 31.80 0 +0.33(+1.05%)
Mar 12, 2009 29.50 31.65 29.13 31.47 107,516,392 +1.84(+6.22%)
Mar 11, 2009 29.95 30.53 29.37 29.63 101,865,416 +0.04(+0.14%)
Mar 10, 2009 28.47 29.73 28.35 29.59 94,322,368 +1.81(+6.51%)
Mar 09, 2009 28.05 28.79 27.67 27.78 93,770,808 -0.65(-2.30%)
Mar 06, 2009 28.59 28.98 27.72 28.43 0 +0.15(+0.51%)
Mar 05, 2009 29.28 29.63 28.20 28.29 121,329,256 -1.59(-5.33%)
Mar 04, 2009 29.71 30.41 29.25 29.88 99,188,360 +0.06(+0.19%)
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.