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 (%)
Feb 29, 2008 55.12 55.20 53.93 54.54 124,483,992 -1.16(-2.08%)
Feb 28, 2008 56.05 56.34 55.42 55.69 86,734,424 -0.86(-1.51%)
Feb 27, 2008 56.10 57.21 56.00 56.55 107,560,512 -0.02(-0.04%)
Feb 26, 2008 55.73 57.18 55.68 56.57 117,323,288 +0.52(+0.93%)
Feb 25, 2008 54.95 56.23 54.67 56.05 96,420,936 +1.11(+2.02%)
Feb 22, 2008 55.04 55.06 53.89 54.94 106,347,104 -0.02(-0.03%)
Feb 21, 2008 56.44 56.82 54.84 54.96 108,201,064 -1.09(-1.95%)
Feb 20, 2008 55.07 56.16 54.78 56.05 89,905,336 +0.03(+0.06%)
Feb 19, 2008 56.14 56.24 55.14 56.02 64,046,356 +0.68(+1.23%)
Feb 18, 2008 55.28 55.54 54.77 55.34 0 +0.00(+0.00%)
Feb 15, 2008 55.28 55.54 54.77 55.34 81,503,632 -0.25(-0.44%)
Feb 14, 2008 57.10 57.16 55.45 55.58 98,879,936 -1.32(-2.32%)
Feb 13, 2008 56.25 56.98 55.99 56.90 108,888,216 +1.14(+2.05%)
Feb 12, 2008 55.52 56.27 55.22 55.76 96,665,448 +0.66(+1.19%)
Feb 11, 2008 55.17 55.60 54.43 55.11 101,840,320 -0.07(-0.13%)
Feb 08, 2008 55.40 55.95 54.65 55.18 109,211,744 -0.35(-0.63%)
Feb 07, 2008 54.36 55.85 54.23 55.53 159,060,432 +0.91(+1.67%)
Feb 06, 2008 55.77 56.14 54.52 54.61 122,803,016 -0.78(-1.42%)
Feb 05, 2008 55.98 56.68 55.28 55.40 159,087,440 -1.46(-2.56%)
Feb 04, 2008 57.45 57.50 56.77 56.86 68,920,960 -0.67(-1.16%)
Feb 01, 2008 56.49 57.72 56.23 57.52 127,033,072 +1.34(+2.38%)
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%)
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.