Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.18 35.10 33.72 34.24 81,552,880 +0.51(+1.51%)
Mar 30, 2009 33.76 33.88 33.05 33.73 72,915,488 -2.23(-6.21%)
Mar 26, 2009 35.11 36.04 34.74 35.97 137,088,496 +1.34(+3.86%)
Mar 25, 2009 34.00 35.08 33.08 34.63 117,238,776 +0.95(+2.82%)
Mar 24, 2009 34.61 34.94 33.64 33.68 87,063,336 -1.36(-3.88%)
Mar 23, 2009 33.78 35.16 33.69 35.04 117,324,384 +2.75(+8.50%)
Mar 20, 2009 33.77 33.86 32.27 32.30 84,718,936 -1.23(-3.67%)
Mar 19, 2009 34.29 34.33 33.24 33.53 79,861,304 -0.28(-0.83%)
Mar 18, 2009 32.52 34.07 32.24 33.81 138,015,728 +1.13(+3.46%)
Mar 17, 2009 31.29 32.68 31.04 32.68 80,126,928 +1.45(+4.63%)
Mar 16, 2009 32.16 32.47 31.15 31.23 96,609,280 -0.57(-1.80%)
Mar 13, 2009 31.77 32.04 31.31 31.80 0 +0.33(+1.05%)
Mar 12, 2009 29.51 31.66 29.14 31.47 107,498,848 +1.84(+6.22%)
Mar 11, 2009 29.95 30.54 29.37 29.63 101,848,784 +0.04(+0.14%)
Mar 10, 2009 28.48 29.74 28.35 29.59 94,306,976 +1.81(+6.51%)
Mar 09, 2009 28.06 28.79 27.68 27.78 93,755,504 -0.65(-2.30%)
Mar 06, 2009 28.60 28.98 27.72 28.43 0 +0.15(+0.51%)
Mar 05, 2009 29.28 29.64 28.21 28.29 121,309,456 -1.59(-5.33%)
Mar 04, 2009 29.72 30.41 29.26 29.88 99,172,168 +0.06(+0.19%)
Mar 02, 2009 30.91 31.04 29.80 29.82 103,522,688 -1.80(-5.70%)
Feb 27, 2009 31.28 32.22 31.21 31.63 0 -0.31(-0.99%)
Feb 26, 2009 32.79 32.92 31.67 31.94 84,678,776 -0.51(-1.57%)
Feb 25, 2009 32.99 33.23 31.90 32.45 129,374,904 -0.69(-2.07%)
Feb 24, 2009 32.34 33.42 31.99 33.14 100,847,000 +1.18(+3.69%)
Feb 23, 2009 33.43 33.48 31.88 31.96 97,556,360 -1.28(-3.84%)
Feb 20, 2009 33.04 33.64 32.47 33.23 103,230,304 -0.45(-1.34%)
Feb 19, 2009 34.56 34.74 33.63 33.69 79,902,424 -0.48(-1.40%)
Feb 18, 2009 34.94 35.01 34.03 34.16 96,900,328 -0.49(-1.42%)
Feb 17, 2009 34.74 35.24 34.60 34.66 100,942,744 -1.43(-3.96%)
Feb 13, 2009 36.42 36.92 36.01 36.09 72,916,008 -0.38(-1.04%)
Feb 12, 2009 35.62 36.52 35.12 36.46 98,053,976 +0.31(+0.85%)
Feb 11, 2009 36.25 36.51 35.62 36.16 72,315,680 +0.14(+0.38%)
Feb 10, 2009 37.47 38.05 35.91 36.02 103,878,336 -1.74(-4.62%)
Feb 09, 2009 37.80 38.08 37.34 37.77 68,413,056 -0.17(-0.45%)
Feb 06, 2009 36.69 38.10 36.52 37.93 66,572,360 +1.30(+3.55%)
Feb 05, 2009 35.90 37.17 35.71 36.63 88,663,656 +0.42(+1.16%)
Feb 04, 2009 36.52 37.26 35.97 36.21 80,568,232 -0.27(-0.73%)
Feb 03, 2009 36.58 36.82 35.91 36.48 71,127,504 +0.26(+0.71%)
Feb 02, 2009 35.27 36.46 35.25 36.22 77,875,376 +0.29(+0.81%)
Jan 30, 2009 36.97 37.17 35.63 35.93 0 -0.74(-2.03%)
Jan 29, 2009 37.64 38.16 36.55 36.67 82,239,800 -1.49(-3.92%)
Jan 28, 2009 37.36 38.36 36.75 38.17 87,935,712 +1.51(+4.12%)
Jan 27, 2009 36.41 37.01 36.13 36.66 68,001,336 +0.40(+1.09%)
Jan 26, 2009 35.83 37.05 35.69 36.26 77,948,520 +0.40(+1.13%)
Jan 23, 2009 34.77 36.36 34.62 35.86 94,630,720 +0.18(+0.50%)
Jan 22, 2009 35.96 36.62 35.03 35.68 86,394,640 -1.07(-2.90%)
Jan 21, 2009 35.54 36.91 34.77 36.75 81,811,256 +1.74(+4.99%)
Jan 20, 2009 37.06 37.36 34.99 35.00 105,445,392 -2.54(-6.78%)
Jan 16, 2009 37.95 37.99 36.33 37.55 99,667,360 +0.41(+1.11%)
Jan 15, 2009 36.60 37.58 35.39 37.14 124,563,248 +0.59(+1.61%)
Jan 14, 2009 37.42 37.70 36.45 36.55 92,251,216 -1.68(-4.40%)
Jan 13, 2009 37.67 38.46 37.49 38.23 77,548,320 +0.50(+1.33%)
Jan 12, 2009 38.73 38.86 37.56 37.72 66,502,252 -1.16(-2.97%)
Jan 09, 2009 40.48 40.54 38.71 38.88 102,407,144 -1.49(-3.70%)
Jan 08, 2009 39.89 40.51 39.72 40.37 73,301,960 +0.19(+0.48%)
Jan 07, 2009 40.61 41.48 39.61 40.18 96,138,672 -1.22(-2.95%)
Jan 06, 2009 41.05 41.93 40.70 41.40 96,538,992 +0.69(+1.69%)
Jan 05, 2009 40.79 41.04 39.90 40.71 73,342,456 +0.15(+0.36%)
Jan 02, 2009 40.18 40.97 39.76 40.57 0 +0.79(+1.99%)
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.