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 (%)
Mar 30, 2007 63.48 64.04 62.97 63.60 67,916,864 +0.26(+0.42%)
Mar 29, 2007 63.74 63.80 62.78 63.33 62,303,676 -0.03(-0.05%)
Mar 28, 2007 63.37 63.59 62.88 63.37 84,938,304 -0.33(-0.51%)
Mar 27, 2007 64.00 64.05 63.47 63.69 50,923,292 -0.31(-0.49%)
Mar 26, 2007 64.25 64.37 63.57 64.01 58,655,916 -0.18(-0.27%)
Mar 23, 2007 64.17 64.33 64.03 64.18 46,507,436 -0.02(-0.04%)
Mar 22, 2007 64.44 64.47 63.92 64.21 51,183,552 -0.06(-0.09%)
Mar 21, 2007 63.16 64.89 62.97 64.26 97,066,184 +1.20(+1.90%)
Mar 20, 2007 62.54 63.11 62.36 63.06 57,995,680 +0.47(+0.75%)
Mar 19, 2007 62.25 62.77 62.24 62.59 70,911,376 +0.70(+1.14%)
Mar 16, 2007 62.24 62.44 61.22 61.89 96,285,480 -0.34(-0.55%)
Mar 15, 2007 61.69 62.33 61.69 62.23 105,055,744 +0.44(+0.71%)
Mar 14, 2007 61.12 61.81 60.42 61.79 161,327,984 +0.69(+1.13%)
Mar 13, 2007 62.71 62.44 61.00 61.10 120,499,608 -1.61(-2.56%)
Mar 12, 2007 62.27 62.80 62.19 62.71 44,947,612 +0.11(+0.18%)
Mar 09, 2007 62.53 62.61 61.93 62.60 86,425,096 +0.50(+0.80%)
Mar 08, 2007 62.17 62.53 61.65 62.10 96,105,264 +0.54(+0.87%)
Mar 07, 2007 61.83 62.09 61.43 61.57 69,253,312 -0.08(-0.13%)
Mar 06, 2007 61.00 62.16 60.94 61.65 117,569,072 +1.52(+2.53%)
Mar 05, 2007 60.86 61.82 60.11 60.13 152,786,240 -1.30(-2.12%)
Mar 02, 2007 62.53 62.69 61.39 61.43 120,360,832 -1.30(-2.08%)
Mar 01, 2007 61.97 63.27 61.39 62.73 122,111,400 -0.32(-0.51%)
Feb 28, 2007 62.69 63.37 62.00 63.05 122,043,208 +0.62(+1.00%)
Feb 27, 2007 64.28 64.74 61.97 62.43 170,883,280 -2.98(-4.55%)
Feb 26, 2007 65.85 65.92 64.94 65.41 98,434,960 -0.14(-0.22%)
Feb 23, 2007 65.80 65.84 65.32 65.55 72,495,288 -0.35(-0.53%)
Feb 22, 2007 65.79 65.95 65.29 65.90 73,530,696 +0.23(+0.35%)
Feb 21, 2007 65.31 65.98 65.21 65.67 49,444,148 +0.13(+0.20%)
Feb 20, 2007 64.79 65.72 64.07 65.54 89,892,224 +0.62(+0.95%)
Feb 16, 2007 64.57 65.01 64.26 64.93 52,708,756 +0.32(+0.50%)
Feb 15, 2007 64.55 64.94 64.44 64.61 55,115,608 +0.02(+0.02%)
Feb 14, 2007 64.57 65.02 64.41 64.59 80,419,320 +0.06(+0.09%)
Feb 13, 2007 64.17 64.53 63.66 64.53 52,517,416 +0.53(+0.82%)
Feb 12, 2007 64.21 64.23 63.67 64.01 49,459,456 -0.16(-0.25%)
Feb 09, 2007 64.77 64.91 63.75 64.17 65,215,472 -0.66(-1.02%)
Feb 08, 2007 64.69 64.90 64.45 64.83 31,776,050 -0.10(-0.16%)
Feb 07, 2007 64.41 64.96 64.21 64.93 38,391,400 +0.59(+0.92%)
Feb 06, 2007 64.17 64.36 63.82 64.34 39,313,408 +0.16(+0.25%)
Feb 05, 2007 64.17 64.37 63.89 64.18 38,622,056 -0.01(-0.01%)
Feb 02, 2007 64.31 64.35 64.01 64.19 33,145,626 +0.04(+0.06%)
Feb 01, 2007 63.74 64.19 63.62 64.15 63,192,172 +0.68(+1.07%)
Jan 31, 2007 63.24 63.81 62.89 63.47 67,844,360 +0.14(+0.21%)
Jan 30, 2007 63.10 63.47 62.80 63.33 42,294,848 +0.34(+0.55%)
Jan 29, 2007 62.48 63.14 62.41 62.99 74,513,712 +0.54(+0.87%)
Jan 26, 2007 62.38 62.65 61.72 62.45 70,797,792 +0.23(+0.37%)
Jan 25, 2007 62.98 63.15 62.01 62.21 71,628,536 -0.79(-1.26%)
Jan 24, 2007 62.41 63.05 62.34 63.01 38,007,344 +0.68(+1.09%)
Jan 23, 2007 61.62 62.61 61.59 62.33 59,737,416 +0.58(+0.95%)
Jan 22, 2007 62.25 62.25 61.52 61.74 57,892,144 -0.46(-0.73%)
Jan 19, 2007 61.62 62.36 61.49 62.20 62,153,896 +0.24(+0.39%)
Jan 18, 2007 62.49 62.49 61.61 61.96 69,944,288 -0.52(-0.83%)
Jan 17, 2007 62.56 63.01 62.48 62.48 34,345,928 -0.27(-0.43%)
Jan 16, 2007 63.36 63.48 62.63 62.75 43,649,796 -0.42(-0.67%)
Jan 12, 2007 62.61 63.23 62.49 63.17 35,496,224 +0.60(+0.96%)
Jan 11, 2007 61.94 62.82 61.91 62.57 61,494,424 +0.38(+0.62%)
Jan 10, 2007 61.39 62.19 61.25 62.19 61,558,684 +0.48(+0.78%)
Jan 09, 2007 61.67 61.84 60.94 61.71 78,506,800 +0.58(+0.94%)
Jan 08, 2007 61.55 61.83 60.98 61.13 57,654,856 -0.24(-0.39%)
Jan 05, 2007 62.39 62.68 61.35 61.38 71,868,952 -1.31(-2.09%)
Jan 04, 2007 62.30 62.86 61.81 62.69 56,980,384 +0.17(+0.27%)
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.