Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

211.07 +1.43 (+0.68%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 64.30 64.52 63.47 63.56 113,867,080 -0.76(-1.19%)
Sep 27, 2007 64.26 64.38 63.95 64.32 79,652,376 +0.36(+0.56%)
Sep 26, 2007 63.92 64.26 63.38 63.96 82,392,304 +0.58(+0.91%)
Sep 25, 2007 63.24 63.58 62.95 63.38 69,189,872 -0.41(-0.65%)
Sep 24, 2007 64.40 64.61 63.60 63.79 109,635,680 -0.49(-0.77%)
Sep 21, 2007 64.54 64.76 64.21 64.29 72,378,400 +0.14(+0.21%)
Sep 20, 2007 64.40 64.75 63.72 64.15 161,768,992 -0.65(-1.00%)
Sep 19, 2007 64.32 65.19 61.35 64.80 144,495,888 +0.87(+1.35%)
Sep 18, 2007 61.42 64.00 61.33 63.94 174,421,408 +2.59(+4.22%)
Sep 17, 2007 61.77 62.03 61.29 61.35 67,268,928 -0.66(-1.06%)
Sep 14, 2007 61.06 62.16 60.97 62.01 77,866,744 +0.31(+0.50%)
Sep 13, 2007 61.95 62.36 61.28 61.70 91,147,616 +0.11(+0.18%)
Sep 12, 2007 61.67 62.06 61.44 61.59 79,078,872 -0.34(-0.55%)
Sep 11, 2007 61.31 61.98 61.17 61.93 106,906,000 +0.97(+1.59%)
Sep 10, 2007 61.62 61.90 60.05 60.96 125,637,104 -0.71(-1.15%)
Sep 07, 2007 61.75 61.88 61.13 61.67 135,971,536 -1.09(-1.73%)
Sep 06, 2007 62.54 63.02 62.10 62.75 81,936,952 +0.02(+0.03%)
Sep 05, 2007 62.93 63.36 62.30 62.74 84,558,896 -0.59(-0.93%)
Sep 04, 2007 62.48 63.78 62.40 63.33 77,267,744 +0.80(+1.28%)
Aug 31, 2007 62.84 62.99 62.18 62.52 59,228,208 +0.56(+0.91%)
Aug 30, 2007 61.63 62.69 61.54 61.96 79,755,344 -0.42(-0.67%)
Aug 29, 2007 61.13 62.38 60.96 62.38 89,044,944 +1.60(+2.63%)
Aug 28, 2007 62.12 62.09 60.67 60.79 108,643,136 -1.64(-2.62%)
Aug 27, 2007 63.02 63.10 62.33 62.42 76,038,328 -0.81(-1.28%)
Aug 24, 2007 62.40 63.29 62.22 63.23 81,523,840 +0.81(+1.30%)
Aug 23, 2007 63.79 63.62 62.18 62.42 132,825,224 -0.81(-1.28%)
Aug 22, 2007 63.03 63.36 62.68 63.23 87,567,560 +0.75(+1.19%)
Aug 21, 2007 62.31 62.80 61.94 62.48 116,756,792 +0.17(+0.28%)
Aug 20, 2007 62.47 62.79 61.52 62.31 159,802,736 +0.05(+0.08%)
Aug 17, 2007 62.66 63.57 60.82 62.26 271,157,216 +1.32(+2.16%)
Aug 16, 2007 58.85 61.09 58.16 60.94 437,846,176 +1.23(+2.06%)
Aug 15, 2007 60.32 61.46 59.35 59.71 183,548,256 -0.88(-1.45%)
Aug 14, 2007 61.91 62.08 60.30 60.59 142,505,840 -1.08(-1.75%)
Aug 13, 2007 63.04 63.49 61.56 61.67 146,702,800 -0.31(-0.50%)
Aug 10, 2007 61.02 63.34 60.69 61.98 336,285,184 +0.29(+0.48%)
Aug 09, 2007 62.45 63.06 61.62 61.69 257,559,232 -1.48(-2.34%)
Aug 08, 2007 61.78 63.60 61.79 63.17 327,959,840 +1.87(+3.04%)
Aug 07, 2007 60.25 61.67 59.95 61.30 225,617,904 +0.93(+1.54%)
Aug 06, 2007 60.05 60.69 58.70 60.37 262,332,832 +0.63(+1.05%)
Aug 03, 2007 60.46 62.04 59.74 59.74 199,395,952 -2.29(-3.70%)
Aug 02, 2007 61.78 62.33 61.38 62.04 133,192,576 +0.48(+0.79%)
Aug 01, 2007 61.05 61.90 60.44 61.56 234,162,032 +0.33(+0.54%)
Jul 31, 2007 62.63 62.85 60.94 61.22 236,352,320 -0.68(-1.10%)
Jul 30, 2007 61.39 62.27 60.79 61.90 187,838,176 +1.06(+1.74%)
Jul 27, 2007 62.21 62.89 60.69 60.85 254,428,560 -1.45(-2.33%)
Jul 26, 2007 62.90 64.21 61.58 62.30 309,395,488 -1.78(-2.78%)
Jul 25, 2007 64.68 64.93 63.39 64.08 206,933,312 -0.24(-0.37%)
Jul 24, 2007 65.19 65.27 63.91 64.32 199,931,520 -1.57(-2.39%)
Jul 23, 2007 66.41 66.58 65.86 65.89 85,290,952 -0.17(-0.26%)
Jul 20, 2007 67.00 67.31 65.58 66.07 193,987,808 -1.10(-1.63%)
Jul 19, 2007 67.30 67.46 67.07 67.16 77,359,408 +0.27(+0.40%)
Jul 18, 2007 66.76 66.96 65.98 66.89 122,260,016 -0.26(-0.39%)
Jul 17, 2007 67.19 67.54 67.07 67.15 71,957,640 +0.07(+0.11%)
Jul 16, 2007 67.41 67.62 66.87 67.08 97,258,040 -0.37(-0.54%)
Jul 13, 2007 67.42 67.65 67.20 67.45 54,326,320 +0.10(+0.14%)
Jul 12, 2007 66.83 67.57 66.72 67.35 90,217,880 +0.79(+1.18%)
Jul 11, 2007 66.04 66.60 65.83 66.57 104,375,792 +0.49(+0.75%)
Jul 10, 2007 66.99 67.40 66.07 66.07 126,893,712 -2.01(-2.95%)
Jul 09, 2007 67.40 68.08 67.03 68.08 70,976,920 +0.75(+1.11%)
Jul 06, 2007 67.11 67.44 66.75 67.34 51,576,824 +0.26(+0.39%)
Jul 05, 2007 66.98 67.23 66.59 67.07 59,603,248 +0.09(+0.13%)
Jul 03, 2007 66.86 67.11 66.72 66.99 43,562,972 +0.29(+0.44%)
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.