Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 -3.21 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.94 56.67 53.85 56.18 148,531,520 +1.36(+2.48%)
Jan 30, 2008 55.22 56.55 54.73 54.82 159,152,512 -0.70(-1.26%)
Jan 29, 2008 55.75 55.75 54.74 55.52 95,112,352 +0.14(+0.26%)
Jan 28, 2008 54.11 55.41 53.62 55.38 102,585,240 +1.15(+2.12%)
Jan 25, 2008 55.41 55.61 53.92 54.23 120,501,664 -0.40(-0.72%)
Jan 24, 2008 55.03 55.62 54.08 54.62 143,517,952 -0.04(-0.07%)
Jan 23, 2008 51.72 55.42 51.55 54.66 231,184,416 +1.81(+3.42%)
Jan 22, 2008 51.06 53.96 50.84 52.86 190,593,488 -0.38(-0.71%)
Jan 21, 2008 53.95 54.50 52.50 53.24 0 +0.00(+0.00%)
Jan 18, 2008 53.95 54.50 52.50 53.24 166,508,464 -0.52(-0.97%)
Jan 17, 2008 55.42 55.52 53.60 53.76 155,668,048 -1.34(-2.43%)
Jan 16, 2008 54.84 56.00 54.42 55.10 171,363,344 +0.02(+0.04%)
Jan 15, 2008 55.34 55.57 54.70 55.07 120,312,864 -1.00(-1.78%)
Jan 14, 2008 56.24 56.38 55.64 56.07 89,750,360 +0.46(+0.83%)
Jan 11, 2008 56.45 56.63 55.37 55.61 151,922,224 -1.15(-2.02%)
Jan 10, 2008 55.53 57.28 55.33 56.76 194,296,448 +0.74(+1.33%)
Jan 09, 2008 55.38 56.23 54.35 56.02 177,080,048 +0.56(+1.01%)
Jan 08, 2008 57.28 58.03 55.45 55.45 198,500,928 -1.77(-3.09%)
Jan 07, 2008 57.24 57.70 56.29 57.22 176,365,184 +0.13(+0.22%)
Jan 04, 2008 58.00 58.08 56.71 57.09 155,930,672 -1.77(-3.01%)
Jan 03, 2008 59.61 59.89 58.63 58.87 98,532,488 -0.66(-1.10%)
Jan 02, 2008 60.31 60.59 59.07 59.52 119,025,744 -0.60(-1.00%)
Jan 01, 2008 60.55 60.83 59.86 60.13 0 +0.00(+0.00%)
Dec 31, 2007 60.55 60.83 59.86 60.13 93,351,760 -0.51(-0.84%)
Dec 28, 2007 61.71 61.78 60.63 60.63 60,848,516 -0.66(-1.07%)
Dec 27, 2007 62.46 62.63 60.91 61.29 90,254,824 -1.70(-2.70%)
Dec 26, 2007 62.44 63.23 62.34 62.99 82,726,752 +0.29(+0.47%)
Dec 24, 2007 62.34 62.83 62.24 62.70 37,711,980 +0.45(+0.73%)
Dec 21, 2007 61.68 62.25 61.49 62.25 105,340,024 +1.39(+2.29%)
Dec 20, 2007 60.36 60.99 59.26 60.86 154,008,192 +0.96(+1.60%)
Dec 19, 2007 59.47 59.98 59.18 59.90 108,398,616 +0.36(+0.61%)
Dec 18, 2007 59.14 59.72 58.09 59.53 144,577,216 +1.05(+1.79%)
Dec 17, 2007 59.26 59.57 58.41 58.49 90,451,560 -0.91(-1.53%)
Dec 14, 2007 60.00 60.88 59.36 59.40 95,790,960 -1.18(-1.95%)
Dec 13, 2007 60.40 60.90 59.91 60.58 113,427,480 -0.33(-0.55%)
Dec 12, 2007 62.34 62.42 60.26 60.91 142,061,920 +0.46(+0.76%)
Dec 11, 2007 62.79 63.03 60.39 60.45 151,979,024 -2.20(-3.51%)
Dec 10, 2007 62.17 62.76 61.93 62.65 63,057,852 +0.59(+0.96%)
Dec 07, 2007 62.34 62.41 61.68 62.06 74,655,368 +0.09(+0.14%)
Dec 06, 2007 60.36 62.12 60.32 61.97 117,685,480 +1.43(+2.37%)
Dec 05, 2007 60.34 60.68 59.81 60.54 88,628,872 +1.14(+1.92%)
Dec 04, 2007 59.41 59.84 59.05 59.40 72,817,720 -0.59(-0.99%)
Dec 03, 2007 60.63 60.78 59.95 59.99 77,833,056 -0.66(-1.08%)
Nov 30, 2007 61.32 61.73 60.31 60.65 107,302,856 +0.29(+0.49%)
Nov 29, 2007 60.65 60.95 60.12 60.36 72,474,400 -0.43(-0.70%)
Nov 28, 2007 59.33 60.90 59.29 60.78 142,297,168 +2.22(+3.79%)
Nov 27, 2007 58.25 58.92 57.94 58.57 102,113,264 +0.74(+1.27%)
Nov 26, 2007 59.68 59.89 57.81 57.83 122,149,296 -1.62(-2.72%)
Nov 23, 2007 58.89 60.19 58.69 59.45 64,205,524 +1.24(+2.12%)
Nov 21, 2007 59.05 59.16 57.81 58.21 119,887,384 -1.20(-2.01%)
Nov 20, 2007 59.16 59.84 58.09 59.41 163,909,504 +0.28(+0.47%)
Nov 19, 2007 60.10 60.22 58.86 59.13 146,703,344 -1.20(-1.98%)
Nov 16, 2007 61.24 61.27 59.83 60.32 155,901,664 -0.55(-0.91%)
Nov 15, 2007 61.47 61.69 60.38 60.88 144,121,712 -1.02(-1.65%)
Nov 14, 2007 62.70 62.75 61.46 61.90 96,345,392 -0.24(-0.39%)
Nov 13, 2007 61.12 62.36 61.09 62.14 132,822,448 +1.87(+3.09%)
Nov 12, 2007 60.90 61.86 60.21 60.28 134,842,800 -0.59(-0.96%)
Nov 09, 2007 60.78 61.58 60.29 60.86 131,937,936 -0.68(-1.11%)
Nov 08, 2007 61.88 61.90 60.05 61.54 152,624,304 +0.18(+0.30%)
Nov 07, 2007 62.49 62.66 61.12 61.36 141,915,440 -1.96(-3.10%)
Nov 06, 2007 62.56 63.36 61.80 63.33 119,903,504 +1.17(+1.89%)
Nov 05, 2007 62.12 62.75 61.81 62.15 124,378,512 -0.83(-1.32%)
Nov 02, 2007 63.44 63.46 62.05 62.99 164,375,008 +0.31(+0.49%)
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.