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 (%)
Mar 30, 2007 63.49 64.05 62.98 63.61 67,905,776 +0.26(+0.42%)
Mar 29, 2007 63.75 63.81 62.79 63.34 62,293,508 -0.03(-0.05%)
Mar 28, 2007 63.38 63.60 62.89 63.38 84,924,440 -0.33(-0.51%)
Mar 27, 2007 64.01 64.06 63.48 63.70 50,914,980 -0.31(-0.49%)
Mar 26, 2007 64.26 64.39 63.59 64.02 58,646,340 -0.18(-0.27%)
Mar 23, 2007 64.19 64.34 64.04 64.19 46,499,844 -0.02(-0.04%)
Mar 22, 2007 64.45 64.48 63.93 64.22 51,175,196 -0.06(-0.09%)
Mar 21, 2007 63.17 64.90 62.98 64.27 97,050,336 +1.20(+1.90%)
Mar 20, 2007 62.55 63.12 62.37 63.07 57,986,212 +0.47(+0.75%)
Mar 19, 2007 62.27 62.78 62.25 62.60 70,899,800 +0.70(+1.14%)
Mar 16, 2007 62.25 62.45 61.23 61.90 96,269,760 -0.34(-0.55%)
Mar 15, 2007 61.70 62.34 61.70 62.24 105,038,600 +0.44(+0.71%)
Mar 14, 2007 61.13 61.83 60.42 61.80 161,301,648 +0.69(+1.13%)
Mar 13, 2007 62.72 62.45 61.01 61.11 120,479,936 -1.61(-2.56%)
Mar 12, 2007 62.28 62.81 62.20 62.72 44,940,276 +0.11(+0.18%)
Mar 09, 2007 62.55 62.62 61.94 62.61 86,410,992 +0.50(+0.80%)
Mar 08, 2007 62.19 62.55 61.66 62.11 96,089,576 +0.54(+0.87%)
Mar 07, 2007 61.84 62.10 61.44 61.58 69,242,008 -0.08(-0.13%)
Mar 06, 2007 61.01 62.17 60.95 61.66 117,549,880 +1.52(+2.53%)
Mar 05, 2007 60.87 61.83 60.12 60.14 152,761,296 -1.30(-2.12%)
Mar 02, 2007 62.55 62.70 61.40 61.44 120,341,184 -1.30(-2.08%)
Mar 01, 2007 61.98 63.28 61.40 62.74 122,091,464 -0.32(-0.51%)
Feb 28, 2007 62.70 63.38 62.01 63.06 122,023,288 +0.62(+1.00%)
Feb 27, 2007 64.29 64.75 61.98 62.44 170,855,392 -2.98(-4.55%)
Feb 26, 2007 65.86 65.93 64.95 65.42 98,418,896 -0.14(-0.22%)
Feb 23, 2007 65.81 65.85 65.33 65.56 72,483,456 -0.35(-0.53%)
Feb 22, 2007 65.80 65.96 65.31 65.91 73,518,688 +0.23(+0.35%)
Feb 21, 2007 65.32 65.99 65.23 65.68 49,436,080 +0.13(+0.20%)
Feb 20, 2007 64.80 65.73 64.08 65.55 89,877,552 +0.62(+0.95%)
Feb 16, 2007 64.58 65.02 64.27 64.94 52,700,152 +0.32(+0.50%)
Feb 15, 2007 64.56 64.95 64.45 64.62 55,106,612 +0.02(+0.02%)
Feb 14, 2007 64.58 65.03 64.42 64.60 80,406,192 +0.06(+0.09%)
Feb 13, 2007 64.19 64.55 63.67 64.55 52,508,844 +0.53(+0.82%)
Feb 12, 2007 64.22 64.24 63.68 64.02 49,451,384 -0.16(-0.25%)
Feb 09, 2007 64.78 64.92 63.76 64.18 65,204,824 -0.66(-1.02%)
Feb 08, 2007 64.70 64.91 64.47 64.84 31,770,864 -0.10(-0.16%)
Feb 07, 2007 64.42 64.97 64.22 64.94 38,385,132 +0.59(+0.92%)
Feb 06, 2007 64.19 64.37 63.83 64.35 39,306,992 +0.16(+0.25%)
Feb 05, 2007 64.19 64.38 63.90 64.19 38,615,752 -0.01(-0.01%)
Feb 02, 2007 64.32 64.36 64.02 64.20 33,140,216 +0.04(+0.06%)
Feb 01, 2007 63.75 64.20 63.63 64.16 63,181,856 +0.68(+1.07%)
Jan 31, 2007 63.25 63.82 62.91 63.48 67,833,280 +0.14(+0.21%)
Jan 30, 2007 63.11 63.48 62.81 63.34 42,287,944 +0.34(+0.55%)
Jan 29, 2007 62.49 63.15 62.42 63.00 74,501,552 +0.54(+0.87%)
Jan 26, 2007 62.39 62.66 61.73 62.46 70,786,232 +0.23(+0.37%)
Jan 25, 2007 62.99 63.16 62.02 62.23 71,616,848 -0.79(-1.26%)
Jan 24, 2007 62.42 63.06 62.35 63.02 38,001,136 +0.68(+1.09%)
Jan 23, 2007 61.63 62.62 61.60 62.34 59,727,664 +0.58(+0.95%)
Jan 22, 2007 62.26 62.27 61.53 61.75 57,882,692 -0.46(-0.73%)
Jan 19, 2007 61.63 62.37 61.50 62.21 62,143,748 +0.24(+0.39%)
Jan 18, 2007 62.51 62.51 61.62 61.97 69,932,872 -0.52(-0.83%)
Jan 17, 2007 62.57 63.02 62.49 62.49 34,340,320 -0.27(-0.43%)
Jan 16, 2007 63.37 63.49 62.64 62.76 43,642,672 -0.42(-0.67%)
Jan 12, 2007 62.62 63.24 62.51 63.19 35,490,428 +0.60(+0.96%)
Jan 11, 2007 61.95 62.83 61.92 62.59 61,484,384 +0.38(+0.62%)
Jan 10, 2007 61.40 62.20 61.26 62.20 61,548,632 +0.48(+0.78%)
Jan 09, 2007 61.68 61.85 60.95 61.72 78,493,984 +0.58(+0.94%)
Jan 08, 2007 61.56 61.84 60.98 61.15 57,645,448 -0.24(-0.39%)
Jan 05, 2007 62.40 62.69 61.36 61.38 71,857,216 -1.31(-2.09%)
Jan 04, 2007 62.31 62.87 61.83 62.70 56,971,084 +0.17(+0.27%)
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.