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 (%)
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%)
Aug 01, 2008 57.14 57.40 56.25 57.12 134,278,048 +0.07(+0.13%)
Jul 31, 2008 56.65 57.60 56.58 57.05 119,126,856 -0.23(-0.41%)
Jul 30, 2008 57.26 57.65 56.50 57.28 191,559,232 +0.34(+0.60%)
Jul 29, 2008 56.94 57.11 55.68 56.94 153,729,248 +1.36(+2.45%)
Jul 28, 2008 56.50 56.66 55.37 55.58 102,663,928 -0.96(-1.70%)
Jul 25, 2008 56.54 57.12 56.16 56.54 140,709,568 +0.46(+0.81%)
Jul 24, 2008 57.49 57.54 55.88 56.08 140,169,152 -1.46(-2.53%)
Jul 23, 2008 57.10 57.98 56.94 57.54 147,896,048 +0.37(+0.64%)
Jul 22, 2008 55.34 57.26 55.21 57.17 170,479,456 +1.40(+2.51%)
Jul 21, 2008 55.49 55.79 55.18 55.77 87,778,568 +0.67(+1.22%)
Jul 18, 2008 55.80 55.87 54.82 55.10 124,500,520 +0.38(+0.70%)
Jul 17, 2008 54.97 55.62 54.46 54.71 144,385,360 +0.08(+0.15%)
Jul 16, 2008 53.04 54.78 52.62 54.63 140,299,200 +1.94(+3.67%)
Jul 15, 2008 52.43 53.82 51.61 52.70 179,329,280 -0.22(-0.42%)
Jul 14, 2008 54.22 54.31 52.68 52.92 142,441,104 -0.89(-1.65%)
Jul 11, 2008 52.99 54.22 52.53 53.81 164,248,576 +0.30(+0.55%)
Jul 10, 2008 52.85 53.95 52.76 53.51 164,045,760 +0.52(+0.98%)
Jul 09, 2008 54.47 54.83 52.79 52.99 163,869,504 -1.46(-2.67%)
Jul 08, 2008 52.62 54.50 52.19 54.45 164,809,936 +1.90(+3.62%)
Jul 07, 2008 53.38 53.62 51.94 52.54 156,945,376 -0.50(-0.95%)
Jul 04, 2008 53.69 53.74 52.61 53.05 91,997,704 +0.00(+0.00%)
Jul 03, 2008 53.69 53.74 52.61 53.05 91,997,704 -0.47(-0.88%)
Jul 02, 2008 55.13 55.33 53.47 53.52 185,403,872 -1.75(-3.17%)
Jul 01, 2008 54.58 55.40 54.09 55.27 188,448,128 +0.04(+0.07%)
Jun 30, 2008 55.88 56.16 55.13 55.23 143,856,032 -0.52(-0.93%)
Jun 27, 2008 55.76 56.19 55.19 55.75 147,537,152 +0.03(+0.06%)
Jun 26, 2008 56.64 56.75 55.68 55.72 143,550,384 -1.47(-2.57%)
Jun 25, 2008 56.76 57.67 56.68 57.19 145,643,312 +0.64(+1.13%)
Jun 24, 2008 57.15 57.50 56.48 56.55 140,398,176 -0.95(-1.66%)
Jun 23, 2008 58.33 58.38 57.48 57.50 91,298,400 -0.54(-0.94%)
Jun 20, 2008 58.75 58.75 57.47 58.05 152,005,392 -0.94(-1.59%)
Jun 19, 2008 58.48 59.03 58.17 58.98 132,498,672 +0.49(+0.83%)
Jun 18, 2008 58.62 58.78 57.98 58.50 110,131,144 -0.47(-0.80%)
Jun 17, 2008 59.34 59.40 58.83 58.97 65,414,600 -0.05(-0.08%)
Jun 16, 2008 58.43 59.26 58.35 59.02 83,959,360 +0.37(+0.63%)
Jun 13, 2008 58.12 58.67 57.84 58.65 105,143,328 +1.04(+1.81%)
Jun 12, 2008 57.82 58.47 57.30 57.61 123,152,576 +0.12(+0.21%)
Jun 11, 2008 58.43 58.57 57.41 57.49 121,829,256 -1.02(-1.74%)
Jun 10, 2008 58.46 58.90 57.79 58.50 123,391,712 -0.43(-0.73%)
Jun 09, 2008 59.29 59.50 58.22 58.94 123,765,832 -0.19(-0.32%)
Jun 06, 2008 60.59 60.65 59.11 59.13 154,999,808 -1.82(-2.99%)
Jun 05, 2008 59.54 60.98 59.39 60.95 132,620,120 +1.52(+2.56%)
Jun 04, 2008 58.86 59.95 58.66 59.43 106,381,152 +0.37(+0.62%)
Jun 03, 2008 59.39 59.71 58.44 59.06 109,611,488 -0.12(-0.20%)
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.