Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.16 61.44 60.47 60.74 92,414,080 -0.51(-0.84%)
Dec 28, 2007 62.34 62.41 61.25 61.25 60,237,320 -0.66(-1.07%)
Dec 27, 2007 63.09 63.27 61.53 61.91 89,348,248 -1.72(-2.70%)
Dec 26, 2007 63.07 63.87 62.97 63.63 81,895,792 +0.30(+0.47%)
Dec 24, 2007 62.97 63.47 62.87 63.34 37,333,180 +0.46(+0.73%)
Dec 21, 2007 62.30 62.88 62.11 62.88 104,281,928 +1.41(+2.29%)
Dec 20, 2007 60.97 61.61 59.86 61.47 152,461,248 +0.97(+1.60%)
Dec 19, 2007 60.07 60.59 59.78 60.51 107,309,800 +0.37(+0.61%)
Dec 18, 2007 59.74 60.33 58.68 60.14 143,124,992 +1.06(+1.79%)
Dec 17, 2007 59.86 60.17 59.00 59.08 89,543,016 -0.92(-1.53%)
Dec 14, 2007 60.61 61.50 59.96 60.00 94,828,784 -1.19(-1.95%)
Dec 13, 2007 61.02 61.51 60.51 61.19 112,288,152 -0.34(-0.55%)
Dec 12, 2007 62.97 63.05 60.87 61.53 140,634,960 +0.46(+0.76%)
Dec 11, 2007 63.42 63.66 61.00 61.06 150,452,464 -2.22(-3.51%)
Dec 10, 2007 62.80 63.40 62.56 63.29 62,424,464 +0.60(+0.96%)
Dec 07, 2007 62.97 63.04 62.30 62.69 73,905,488 +0.09(+0.14%)
Dec 06, 2007 60.97 62.75 60.94 62.60 116,503,384 +1.45(+2.37%)
Dec 05, 2007 60.95 61.30 60.42 61.15 87,738,640 +1.15(+1.92%)
Dec 04, 2007 60.02 60.45 59.65 60.00 72,086,296 -0.60(-0.99%)
Dec 03, 2007 61.24 61.40 60.56 60.60 77,051,256 -0.66(-1.08%)
Nov 30, 2007 61.95 62.36 60.92 61.27 106,225,048 +0.30(+0.49%)
Nov 29, 2007 61.27 61.57 60.73 60.97 71,746,424 -0.43(-0.70%)
Nov 28, 2007 59.93 61.51 59.89 61.40 140,867,856 +2.24(+3.79%)
Nov 27, 2007 58.84 59.52 58.53 59.16 101,087,584 +0.74(+1.27%)
Nov 26, 2007 60.28 60.50 58.39 58.42 120,922,360 -1.63(-2.72%)
Nov 23, 2007 59.49 60.80 59.29 60.05 63,560,608 +1.25(+2.12%)
Nov 21, 2007 59.65 59.76 58.40 58.80 118,683,168 -1.21(-2.01%)
Nov 20, 2007 59.76 60.45 58.68 60.01 162,263,104 +0.28(+0.47%)
Nov 19, 2007 60.71 60.83 59.46 59.73 145,229,776 -1.21(-1.98%)
Nov 16, 2007 61.86 61.89 60.43 60.94 154,335,696 -0.56(-0.91%)
Nov 15, 2007 62.10 62.31 60.99 61.50 142,674,064 -1.03(-1.65%)
Nov 14, 2007 63.34 63.38 62.08 62.53 95,377,640 -0.24(-0.39%)
Nov 13, 2007 61.74 62.99 61.70 62.77 131,488,304 +1.88(+3.09%)
Nov 12, 2007 61.51 62.49 60.83 60.89 133,488,360 -0.59(-0.96%)
Nov 09, 2007 61.39 62.20 60.91 61.48 130,612,680 -0.69(-1.11%)
Nov 08, 2007 62.51 62.53 60.66 62.17 151,091,264 +0.18(+0.30%)
Nov 07, 2007 63.12 63.30 61.74 61.98 140,489,952 -1.98(-3.10%)
Nov 06, 2007 63.19 64.00 62.42 63.97 118,699,128 +1.18(+1.89%)
Nov 05, 2007 62.75 63.38 62.44 62.78 123,129,184 -0.84(-1.32%)
Nov 02, 2007 64.08 64.11 62.68 63.62 162,723,936 +0.31(+0.49%)
Nov 01, 2007 65.10 65.12 63.20 63.31 213,926,016 -2.54(-3.86%)
Oct 31, 2007 65.31 66.24 64.62 65.86 134,599,744 +0.84(+1.29%)
Oct 30, 2007 65.21 65.57 64.77 65.02 74,957,072 -0.52(-0.79%)
Oct 29, 2007 65.78 65.95 65.11 65.54 70,265,600 -0.07(-0.11%)
Oct 26, 2007 65.10 65.61 64.38 65.61 99,110,736 +1.08(+1.67%)
Oct 25, 2007 64.86 65.20 63.67 64.53 145,844,224 -0.16(-0.24%)
Oct 24, 2007 64.70 64.94 63.29 64.69 158,445,856 -0.42(-0.65%)
Oct 23, 2007 65.13 65.23 64.15 65.11 106,048,824 +0.50(+0.77%)
Oct 22, 2007 62.83 64.75 62.68 64.61 172,688,336 +1.34(+2.11%)
Oct 19, 2007 65.53 65.70 63.20 63.27 160,713,776 -2.42(-3.69%)
Oct 18, 2007 65.35 65.91 65.11 65.70 85,701,256 -0.10(-0.15%)
Oct 17, 2007 66.24 66.34 64.85 65.79 112,800,064 +0.24(+0.37%)
Oct 16, 2007 65.90 67.35 65.51 65.55 74,158,312 -0.73(-1.10%)
Oct 15, 2007 67.04 67.10 65.63 66.28 100,954,192 -0.78(-1.16%)
Oct 12, 2007 66.63 67.27 66.57 67.06 76,245,312 +0.53(+0.79%)
Oct 11, 2007 67.67 67.91 66.13 66.53 117,183,616 -0.27(-0.41%)
Oct 10, 2007 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Oct 09, 2007 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Oct 08, 2007 67.13 67.35 66.60 66.80 43,168,204 -0.50(-0.75%)
Oct 05, 2007 66.78 67.54 66.39 67.31 115,124,208 +1.30(+1.96%)
Oct 04, 2007 66.05 66.18 65.59 66.01 44,728,324 +0.15(+0.23%)
Oct 03, 2007 65.86 66.21 65.57 65.86 70,578,800 -0.19(-0.29%)
Oct 02, 2007 65.84 66.30 65.74 66.05 67,067,100 +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.