Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 60.00 60.39 58.39 59.07 140,751,168 -0.02(-0.03%)
Aug 29, 2008 59.33 59.61 58.82 59.09 104,916,408 -0.51(-0.86%)
Aug 28, 2008 58.69 59.71 58.42 59.60 94,404,608 +1.18(+2.03%)
Aug 27, 2008 57.75 58.80 57.68 58.42 77,550,568 +0.69(+1.19%)
Aug 26, 2008 57.74 58.06 57.16 57.73 67,342,720 +0.09(+0.15%)
Aug 25, 2008 58.57 58.94 56.54 57.64 110,336,264 -1.30(-2.20%)
Aug 22, 2008 58.19 59.04 58.09 58.94 97,408,632 +1.22(+2.11%)
Aug 21, 2008 58.02 58.39 57.63 57.72 104,423,232 -0.67(-1.15%)
Aug 20, 2008 58.53 59.05 57.82 58.39 126,653,984 +0.08(+0.14%)
Aug 19, 2008 58.90 59.06 57.94 58.31 131,433,776 -0.98(-1.66%)
Aug 18, 2008 59.96 60.33 58.84 59.30 122,322,320 -0.78(-1.29%)
Aug 15, 2008 60.58 61.01 59.58 60.07 0 -0.16(-0.27%)
Aug 14, 2008 59.33 60.50 59.24 60.23 147,724,144 +0.58(+0.97%)
Aug 13, 2008 59.39 59.95 58.82 59.66 188,787,104 +0.22(+0.36%)
Aug 12, 2008 59.70 59.90 59.24 59.44 161,070,240 -0.45(-0.75%)
Aug 11, 2008 58.61 60.47 58.50 59.89 218,254,192 +1.40(+2.39%)
Aug 08, 2008 56.98 58.69 56.78 58.49 140,984,208 +1.50(+2.64%)
Aug 07, 2008 57.37 57.86 56.77 56.98 112,176,192 -0.86(-1.49%)
Aug 06, 2008 57.35 58.12 56.95 57.85 99,499,440 +0.29(+0.50%)
Aug 05, 2008 56.78 57.57 56.59 57.56 116,853,672 +0.97(+1.71%)
Aug 04, 2008 57.14 57.18 55.84 56.59 130,269,216 -0.53(-0.92%)
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.