Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.15 61.43 60.46 60.73 92,429,168 -0.51(-0.84%)
Dec 28, 2007 62.33 62.40 61.24 61.24 60,247,156 -0.66(-1.07%)
Dec 27, 2007 63.08 63.25 61.52 61.90 89,362,840 -1.72(-2.70%)
Dec 26, 2007 63.06 63.86 62.96 63.62 81,909,168 +0.30(+0.47%)
Dec 24, 2007 62.96 63.45 62.86 63.33 37,339,272 +0.46(+0.73%)
Dec 21, 2007 62.29 62.87 62.10 62.87 104,298,952 +1.41(+2.29%)
Dec 20, 2007 60.96 61.60 59.85 61.46 152,486,128 +0.97(+1.60%)
Dec 19, 2007 60.06 60.58 59.77 60.50 107,327,320 +0.37(+0.61%)
Dec 18, 2007 59.73 60.32 58.67 60.13 143,148,368 +1.06(+1.79%)
Dec 17, 2007 59.85 60.16 58.99 59.07 89,557,640 -0.92(-1.53%)
Dec 14, 2007 60.60 61.49 59.95 59.99 94,844,264 -1.19(-1.95%)
Dec 13, 2007 61.01 61.50 60.50 61.18 112,306,488 -0.34(-0.55%)
Dec 12, 2007 62.96 63.04 60.86 61.52 140,657,920 +0.46(+0.76%)
Dec 11, 2007 63.41 63.65 60.99 61.05 150,477,024 -2.22(-3.51%)
Dec 10, 2007 62.79 63.39 62.55 63.28 62,434,656 +0.60(+0.96%)
Dec 07, 2007 62.96 63.03 62.29 62.68 73,917,552 +0.09(+0.14%)
Dec 06, 2007 60.96 62.74 60.93 62.59 116,522,408 +1.45(+2.37%)
Dec 05, 2007 60.94 61.29 60.41 61.14 87,752,960 +1.15(+1.92%)
Dec 04, 2007 60.01 60.44 59.64 59.99 72,098,072 -0.60(-0.99%)
Dec 03, 2007 61.23 61.39 60.55 60.59 77,063,840 -0.66(-1.08%)
Nov 30, 2007 61.93 62.35 60.91 61.26 106,242,392 +0.30(+0.49%)
Nov 29, 2007 61.26 61.56 60.72 60.96 71,758,136 -0.43(-0.70%)
Nov 28, 2007 59.92 61.50 59.88 61.39 140,890,864 +2.24(+3.79%)
Nov 27, 2007 58.83 59.51 58.52 59.15 101,104,088 +0.74(+1.27%)
Nov 26, 2007 60.27 60.49 58.38 58.41 120,942,104 -1.63(-2.72%)
Nov 23, 2007 59.48 60.79 59.28 60.04 63,570,984 +1.25(+2.12%)
Nov 21, 2007 59.64 59.75 58.39 58.79 118,702,544 -1.21(-2.01%)
Nov 20, 2007 59.75 60.44 58.67 60.00 162,289,600 +0.28(+0.47%)
Nov 19, 2007 60.70 60.82 59.45 59.72 145,253,488 -1.21(-1.98%)
Nov 16, 2007 61.85 61.88 60.42 60.93 154,360,896 -0.56(-0.91%)
Nov 15, 2007 62.09 62.30 60.98 61.49 142,697,360 -1.03(-1.65%)
Nov 14, 2007 63.33 63.37 62.07 62.52 95,393,216 -0.24(-0.39%)
Nov 13, 2007 61.73 62.98 61.69 62.76 131,509,768 +1.88(+3.09%)
Nov 12, 2007 61.50 62.48 60.81 60.88 133,510,152 -0.59(-0.96%)
Nov 09, 2007 61.38 62.19 60.90 61.47 130,634,000 -0.69(-1.11%)
Nov 08, 2007 62.49 62.52 60.65 62.16 151,115,936 +0.18(+0.30%)
Nov 07, 2007 63.11 63.29 61.73 61.97 140,512,896 -1.98(-3.10%)
Nov 06, 2007 63.18 63.99 62.41 63.96 118,718,504 +1.18(+1.89%)
Nov 05, 2007 62.74 63.37 62.43 62.77 123,149,288 -0.84(-1.32%)
Nov 02, 2007 64.07 64.09 62.67 63.61 162,750,496 +0.31(+0.49%)
Nov 01, 2007 65.09 65.11 63.19 63.30 213,960,944 -2.54(-3.86%)
Oct 31, 2007 65.29 66.23 64.61 65.85 134,621,728 +0.84(+1.29%)
Oct 30, 2007 65.20 65.56 64.76 65.01 74,969,312 -0.52(-0.79%)
Oct 29, 2007 65.77 65.94 65.10 65.53 70,277,072 -0.07(-0.11%)
Oct 26, 2007 65.09 65.60 64.37 65.60 99,126,912 +1.08(+1.67%)
Oct 25, 2007 64.85 65.19 63.66 64.52 145,868,048 -0.16(-0.24%)
Oct 24, 2007 64.69 64.93 63.28 64.67 158,471,728 -0.42(-0.65%)
Oct 23, 2007 65.12 65.22 64.14 65.09 106,066,136 +0.50(+0.77%)
Oct 22, 2007 62.82 64.74 62.67 64.60 172,716,528 +1.34(+2.11%)
Oct 19, 2007 65.52 65.69 63.19 63.26 160,740,016 -2.42(-3.69%)
Oct 18, 2007 65.33 65.90 65.10 65.69 85,715,248 -0.10(-0.15%)
Oct 17, 2007 66.23 66.33 64.84 65.78 112,818,480 +0.24(+0.37%)
Oct 16, 2007 65.89 67.33 65.49 65.54 74,170,424 -0.73(-1.10%)
Oct 15, 2007 67.03 67.09 65.61 66.27 100,970,680 -0.78(-1.16%)
Oct 12, 2007 66.61 67.25 66.56 67.05 76,257,760 +0.53(+0.79%)
Oct 11, 2007 67.66 67.90 66.12 66.52 117,202,744 -0.27(-0.41%)
Oct 10, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 09, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 08, 2007 67.12 67.33 66.59 66.79 43,175,252 -0.50(-0.75%)
Oct 05, 2007 66.77 67.53 66.37 67.29 115,143,000 +1.30(+1.96%)
Oct 04, 2007 66.04 66.17 65.58 66.00 44,735,628 +0.15(+0.23%)
Oct 03, 2007 65.85 66.20 65.56 65.85 70,590,320 -0.19(-0.29%)
Oct 02, 2007 65.83 66.29 65.73 66.04 67,078,048 +0.42(+0.65%)
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.