Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 65.31 66.24 64.62 65.86 134,599,744 +0.84(+1.29%)
Oct 30, 2007 65.21 65.57 64.77 65.02 74,957,072 -0.52(-0.79%)
Oct 29, 2007 65.78 65.95 65.11 65.54 70,265,600 -0.07(-0.11%)
Oct 26, 2007 65.10 65.61 64.38 65.61 99,110,736 +1.08(+1.67%)
Oct 25, 2007 64.86 65.20 63.67 64.53 145,844,224 -0.16(-0.24%)
Oct 24, 2007 64.70 64.94 63.29 64.69 158,445,856 -0.42(-0.65%)
Oct 23, 2007 65.13 65.23 64.15 65.11 106,048,824 +0.50(+0.77%)
Oct 22, 2007 62.83 64.75 62.68 64.61 172,688,336 +1.34(+2.11%)
Oct 19, 2007 65.53 65.70 63.20 63.27 160,713,776 -2.42(-3.69%)
Oct 18, 2007 65.35 65.91 65.11 65.70 85,701,256 -0.10(-0.15%)
Oct 17, 2007 66.24 66.34 64.85 65.79 112,800,064 +0.24(+0.37%)
Oct 16, 2007 65.90 67.35 65.51 65.55 74,158,312 -0.73(-1.10%)
Oct 15, 2007 67.04 67.10 65.63 66.28 100,954,192 -0.78(-1.16%)
Oct 12, 2007 66.63 67.27 66.57 67.06 76,245,312 +0.53(+0.79%)
Oct 11, 2007 67.67 67.91 66.13 66.53 117,183,616 -0.27(-0.41%)
Oct 10, 2007 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Oct 09, 2007 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Oct 08, 2007 67.13 67.35 66.60 66.80 43,168,204 -0.50(-0.75%)
Oct 05, 2007 66.78 67.54 66.39 67.31 115,124,208 +1.30(+1.96%)
Oct 04, 2007 66.05 66.18 65.59 66.01 44,728,324 +0.15(+0.23%)
Oct 03, 2007 65.86 66.21 65.57 65.86 70,578,800 -0.19(-0.29%)
Oct 02, 2007 65.84 66.30 65.74 66.05 67,067,100 +0.42(+0.65%)
Oct 01, 2007 64.11 65.79 64.11 65.63 123,534,864 +1.59(+2.49%)
Sep 28, 2007 64.78 65.00 63.95 64.03 113,019,680 -0.77(-1.19%)
Sep 27, 2007 64.75 64.86 64.43 64.80 79,059,600 +0.36(+0.56%)
Sep 26, 2007 64.40 64.74 63.86 64.44 81,779,136 +0.58(+0.91%)
Sep 25, 2007 63.71 64.06 63.42 63.86 68,674,960 -0.42(-0.65%)
Sep 24, 2007 64.88 65.10 64.07 64.27 108,819,768 -0.50(-0.77%)
Sep 21, 2007 65.03 65.25 64.69 64.77 71,839,760 +0.14(+0.21%)
Sep 20, 2007 64.88 65.23 64.20 64.63 160,565,088 -0.66(-1.00%)
Sep 19, 2007 64.80 65.68 61.81 65.29 143,420,544 +0.87(+1.35%)
Sep 18, 2007 61.88 64.48 61.79 64.42 173,123,344 +2.61(+4.22%)
Sep 17, 2007 62.23 62.50 61.75 61.81 66,768,308 -0.66(-1.06%)
Sep 14, 2007 61.52 62.62 61.42 62.47 77,287,256 +0.31(+0.50%)
Sep 13, 2007 62.42 62.83 61.74 62.16 90,469,296 +0.11(+0.18%)
Sep 12, 2007 62.14 62.53 61.91 62.05 78,490,360 -0.34(-0.55%)
Sep 11, 2007 61.77 62.45 61.63 62.39 106,110,400 +0.98(+1.59%)
Sep 10, 2007 62.08 62.37 60.50 61.42 124,702,112 -0.71(-1.15%)
Sep 07, 2007 62.22 62.34 61.59 62.13 134,959,632 -1.10(-1.73%)
Sep 06, 2007 63.01 63.50 62.56 63.23 81,327,176 +0.02(+0.03%)
Sep 05, 2007 63.40 63.84 62.77 63.21 83,929,608 -0.59(-0.93%)
Sep 04, 2007 62.95 64.26 62.87 63.80 76,692,712 +0.81(+1.28%)
Aug 31, 2007 63.31 63.47 62.65 62.99 58,787,428 +0.57(+0.91%)
Aug 30, 2007 62.10 63.16 62.00 62.42 79,161,808 -0.42(-0.67%)
Aug 29, 2007 61.59 62.85 61.42 62.85 88,382,264 +1.61(+2.63%)
Aug 28, 2007 62.59 62.55 61.12 61.24 107,834,616 -1.65(-2.62%)
Aug 27, 2007 63.49 63.58 62.79 62.89 75,472,448 -0.82(-1.28%)
Aug 24, 2007 62.87 63.76 62.69 63.70 80,917,136 +0.82(+1.30%)
Aug 23, 2007 64.27 64.10 62.65 62.89 131,836,736 -0.82(-1.28%)
Aug 22, 2007 63.51 63.83 63.15 63.70 86,915,880 +0.75(+1.19%)
Aug 21, 2007 62.78 63.27 62.40 62.95 115,887,880 +0.18(+0.28%)
Aug 20, 2007 62.94 63.26 61.98 62.78 158,613,488 +0.05(+0.08%)
Aug 17, 2007 63.13 64.05 61.27 62.73 269,139,264 +1.33(+2.16%)
Aug 16, 2007 59.29 61.55 58.59 61.40 434,587,712 +1.24(+2.06%)
Aug 15, 2007 60.78 61.92 59.79 60.16 182,182,288 -0.89(-1.45%)
Aug 14, 2007 62.38 62.55 60.75 61.05 141,445,296 -1.09(-1.75%)
Aug 13, 2007 63.51 63.97 62.02 62.14 145,611,040 -0.31(-0.50%)
Aug 10, 2007 61.48 63.82 61.15 62.45 333,782,528 +0.30(+0.48%)
Aug 09, 2007 62.92 63.53 62.08 62.15 255,642,464 -1.49(-2.34%)
Aug 08, 2007 62.24 64.08 62.26 63.64 325,519,136 +1.88(+3.04%)
Aug 07, 2007 60.70 62.14 60.40 61.76 223,938,848 +0.94(+1.54%)
Aug 06, 2007 60.50 61.15 59.14 60.83 260,380,544 +0.63(+1.05%)
Aug 03, 2007 60.91 62.51 60.19 60.19 197,912,032 -2.31(-3.70%)
Aug 02, 2007 62.24 62.80 61.84 62.51 132,201,352 +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.