Skip to main content

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 (%)
Oct 31, 2007 65.29 66.23 64.61 65.85 134,621,728 +0.84(+1.29%)
Oct 30, 2007 65.20 65.56 64.76 65.01 74,969,312 -0.52(-0.79%)
Oct 29, 2007 65.77 65.94 65.10 65.53 70,277,072 -0.07(-0.11%)
Oct 26, 2007 65.09 65.60 64.37 65.60 99,126,912 +1.08(+1.67%)
Oct 25, 2007 64.85 65.19 63.66 64.52 145,868,048 -0.16(-0.24%)
Oct 24, 2007 64.69 64.93 63.28 64.67 158,471,728 -0.42(-0.65%)
Oct 23, 2007 65.12 65.22 64.14 65.09 106,066,136 +0.50(+0.77%)
Oct 22, 2007 62.82 64.74 62.67 64.60 172,716,528 +1.34(+2.11%)
Oct 19, 2007 65.52 65.69 63.19 63.26 160,740,016 -2.42(-3.69%)
Oct 18, 2007 65.33 65.90 65.10 65.69 85,715,248 -0.10(-0.15%)
Oct 17, 2007 66.23 66.33 64.84 65.78 112,818,480 +0.24(+0.37%)
Oct 16, 2007 65.89 67.33 65.49 65.54 74,170,424 -0.73(-1.10%)
Oct 15, 2007 67.03 67.09 65.61 66.27 100,970,680 -0.78(-1.16%)
Oct 12, 2007 66.61 67.25 66.56 67.05 76,257,760 +0.53(+0.79%)
Oct 11, 2007 67.66 67.90 66.12 66.52 117,202,744 -0.27(-0.41%)
Oct 10, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 09, 2007 66.79 66.79 66.79 66.79 0 +0.00(+0.00%)
Oct 08, 2007 67.12 67.33 66.59 66.79 43,175,252 -0.50(-0.75%)
Oct 05, 2007 66.77 67.53 66.37 67.29 115,143,000 +1.30(+1.96%)
Oct 04, 2007 66.04 66.17 65.58 66.00 44,735,628 +0.15(+0.23%)
Oct 03, 2007 65.85 66.20 65.56 65.85 70,590,320 -0.19(-0.29%)
Oct 02, 2007 65.83 66.29 65.73 66.04 67,078,048 +0.42(+0.65%)
Oct 01, 2007 64.09 65.78 64.09 65.61 123,555,032 +1.59(+2.49%)
Sep 28, 2007 64.77 64.99 63.93 64.02 113,038,128 -0.77(-1.19%)
Sep 27, 2007 64.73 64.85 64.42 64.79 79,072,512 +0.36(+0.56%)
Sep 26, 2007 64.39 64.73 63.85 64.43 81,792,488 +0.58(+0.91%)
Sep 25, 2007 63.70 64.05 63.41 63.85 68,686,168 -0.42(-0.65%)
Sep 24, 2007 64.87 65.09 64.06 64.26 108,837,536 -0.50(-0.77%)
Sep 21, 2007 65.01 65.24 64.68 64.76 71,851,488 +0.14(+0.21%)
Sep 20, 2007 64.87 65.22 64.19 64.62 160,591,312 -0.66(-1.00%)
Sep 19, 2007 64.79 65.67 61.80 65.28 143,443,952 +0.87(+1.35%)
Sep 18, 2007 61.87 64.47 61.78 64.41 173,151,616 +2.61(+4.22%)
Sep 17, 2007 62.22 62.49 61.74 61.80 66,779,212 -0.66(-1.06%)
Sep 14, 2007 61.51 62.61 61.41 62.46 77,299,872 +0.31(+0.50%)
Sep 13, 2007 62.41 62.81 61.73 62.15 90,484,064 +0.11(+0.18%)
Sep 12, 2007 62.13 62.52 61.89 62.04 78,503,176 -0.34(-0.55%)
Sep 11, 2007 61.76 62.44 61.62 62.38 106,127,728 +0.98(+1.59%)
Sep 10, 2007 62.07 62.36 60.49 61.41 124,722,472 -0.71(-1.15%)
Sep 07, 2007 62.21 62.33 61.58 62.12 134,981,664 -1.10(-1.73%)
Sep 06, 2007 63.00 63.49 62.55 63.21 81,340,456 +0.02(+0.03%)
Sep 05, 2007 63.39 63.83 62.76 63.20 83,943,312 -0.59(-0.93%)
Sep 04, 2007 62.93 64.25 62.85 63.79 76,705,232 +0.81(+1.28%)
Aug 31, 2007 63.30 63.45 62.64 62.98 58,797,028 +0.57(+0.91%)
Aug 30, 2007 62.09 63.15 61.99 62.41 79,174,728 -0.42(-0.67%)
Aug 29, 2007 61.57 62.84 61.41 62.84 88,396,696 +1.61(+2.63%)
Aug 28, 2007 62.57 62.54 61.11 61.23 107,852,216 -1.65(-2.62%)
Aug 27, 2007 63.48 63.57 62.78 62.88 75,484,768 -0.82(-1.28%)
Aug 24, 2007 62.85 63.75 62.68 63.69 80,930,344 +0.82(+1.30%)
Aug 23, 2007 64.26 64.09 62.64 62.88 131,858,264 -0.82(-1.28%)
Aug 22, 2007 63.49 63.82 63.13 63.69 86,930,072 +0.75(+1.19%)
Aug 21, 2007 62.77 63.26 62.39 62.94 115,906,800 +0.18(+0.28%)
Aug 20, 2007 62.93 63.25 61.97 62.77 158,639,376 +0.05(+0.08%)
Aug 17, 2007 63.12 64.04 61.26 62.72 269,183,200 +1.33(+2.16%)
Aug 16, 2007 59.28 61.53 58.58 61.39 434,658,688 +1.24(+2.06%)
Aug 15, 2007 60.77 61.91 59.78 60.15 182,212,032 -0.89(-1.45%)
Aug 14, 2007 62.37 62.53 60.74 61.04 141,468,400 -1.09(-1.75%)
Aug 13, 2007 63.50 63.96 62.01 62.13 145,634,800 -0.31(-0.50%)
Aug 10, 2007 61.47 63.81 61.13 62.44 333,837,024 +0.30(+0.48%)
Aug 09, 2007 62.91 63.52 62.07 62.14 255,684,192 -1.49(-2.34%)
Aug 08, 2007 62.23 64.07 62.25 63.63 325,572,288 +1.88(+3.04%)
Aug 07, 2007 60.70 62.13 60.39 61.75 223,975,408 +0.94(+1.54%)
Aug 06, 2007 60.49 61.13 59.13 60.81 260,423,056 +0.63(+1.05%)
Aug 03, 2007 60.90 62.49 60.18 60.18 197,944,352 -2.31(-3.70%)
Aug 02, 2007 62.23 62.79 61.83 62.49 132,222,936 +0.49(+0.79%)
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.