Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 62.87 63.10 61.17 61.46 235,432,320 -0.69(-1.10%)
Jul 30, 2007 61.63 62.51 61.02 62.15 187,107,008 +1.06(+1.74%)
Jul 27, 2007 62.46 63.14 60.93 61.09 253,438,192 -1.46(-2.33%)
Jul 26, 2007 63.14 64.46 61.82 62.55 308,191,168 -1.79(-2.78%)
Jul 25, 2007 64.94 65.18 63.64 64.33 206,127,824 -0.24(-0.37%)
Jul 24, 2007 65.45 65.53 64.16 64.57 199,153,280 -1.58(-2.39%)
Jul 23, 2007 66.67 66.84 66.12 66.15 84,958,960 -0.18(-0.26%)
Jul 20, 2007 67.26 67.57 65.84 66.32 193,232,704 -1.10(-1.63%)
Jul 19, 2007 67.56 67.72 67.34 67.42 77,058,280 +0.27(+0.40%)
Jul 18, 2007 67.02 67.22 66.24 67.15 121,784,120 -0.26(-0.39%)
Jul 17, 2007 67.46 67.81 67.33 67.42 71,677,544 +0.07(+0.11%)
Jul 16, 2007 67.67 67.89 67.13 67.34 96,879,464 -0.37(-0.54%)
Jul 13, 2007 67.68 67.92 67.46 67.71 54,114,856 +0.10(+0.14%)
Jul 12, 2007 67.09 67.84 66.99 67.62 89,866,712 +0.79(+1.18%)
Jul 11, 2007 66.30 66.86 66.08 66.83 103,969,504 +0.49(+0.75%)
Jul 10, 2007 67.26 67.66 66.33 66.33 126,399,776 -2.02(-2.95%)
Jul 09, 2007 67.66 68.35 67.30 68.35 70,700,640 +0.75(+1.11%)
Jul 06, 2007 67.38 67.70 67.01 67.60 51,376,060 +0.26(+0.39%)
Jul 05, 2007 67.24 67.50 66.85 67.34 59,371,240 +0.09(+0.13%)
Jul 03, 2007 67.12 67.37 66.99 67.25 43,393,400 +0.30(+0.44%)
Jul 02, 2007 66.44 67.03 66.36 66.95 70,674,904 +0.82(+1.24%)
Jun 29, 2007 66.65 67.11 65.89 66.13 138,244,464 -0.37(-0.55%)
Jun 28, 2007 66.53 67.11 66.40 66.50 110,226,040 -0.10(-0.16%)
Jun 27, 2007 65.09 66.68 64.97 66.60 160,132,080 +1.44(+2.21%)
Jun 26, 2007 65.91 66.11 65.16 65.16 114,699,416 -0.60(-0.91%)
Jun 25, 2007 66.01 66.52 65.37 65.76 136,363,376 -0.34(-0.52%)
Jun 22, 2007 66.37 66.55 65.61 66.10 117,901,528 -0.45(-0.68%)
Jun 21, 2007 66.01 66.63 65.62 66.56 121,819,792 +0.45(+0.68%)
Jun 20, 2007 67.42 67.49 66.11 66.11 109,042,432 -1.16(-1.73%)
Jun 19, 2007 66.81 67.37 66.56 67.27 82,263,192 +0.18(+0.26%)
Jun 18, 2007 67.42 67.46 66.72 67.10 75,443,248 -0.13(-0.19%)
Jun 15, 2007 67.19 67.51 67.01 67.22 105,009,760 +0.79(+1.19%)
Jun 14, 2007 66.07 66.70 66.07 66.44 99,668,440 +0.60(+0.91%)
Jun 13, 2007 65.28 66.14 65.16 65.84 151,423,024 +0.86(+1.32%)
Jun 12, 2007 65.63 66.03 64.90 64.98 145,115,776 -1.11(-1.68%)
Jun 11, 2007 65.96 66.38 65.63 66.08 77,576,048 +0.04(+0.06%)
Jun 08, 2007 65.06 66.28 65.10 66.04 108,362,032 +0.81(+1.23%)
Jun 07, 2007 66.42 66.52 65.19 65.24 142,889,584 -1.33(-2.00%)
Jun 06, 2007 66.86 66.81 66.16 66.57 119,383,896 -0.75(-1.11%)
Jun 05, 2007 67.41 67.54 66.83 67.32 106,384,976 -0.27(-0.40%)
Jun 04, 2007 67.34 67.73 67.23 67.59 65,758,028 +0.07(+0.11%)
Jun 01, 2007 67.41 67.89 67.11 67.52 89,069,824 +0.40(+0.59%)
May 31, 2007 66.99 67.32 66.79 67.12 86,561,280 +0.32(+0.48%)
May 30, 2007 65.94 66.84 65.71 66.80 80,768,320 +0.37(+0.56%)
May 29, 2007 65.97 66.48 65.94 66.43 74,510,720 +0.66(+1.01%)
May 25, 2007 65.56 65.93 65.40 65.77 55,301,496 +0.40(+0.61%)
May 24, 2007 66.20 66.61 65.02 65.37 112,354,192 -0.80(-1.20%)
May 23, 2007 66.68 67.04 66.14 66.16 74,495,320 -0.26(-0.40%)
May 22, 2007 66.08 66.67 65.86 66.43 87,358,800 +0.45(+0.69%)
May 21, 2007 65.19 66.35 65.09 65.97 186,745,968 +0.82(+1.26%)
May 18, 2007 64.71 65.41 64.39 65.15 101,048,584 +0.76(+1.18%)
May 17, 2007 64.84 64.90 64.34 64.39 90,044,440 -0.52(-0.80%)
May 16, 2007 64.66 64.97 64.14 64.91 122,347,968 +0.36(+0.56%)
May 15, 2007 65.06 65.59 64.39 64.55 144,591,408 -0.57(-0.88%)
May 14, 2007 65.66 65.84 64.94 65.13 90,582,064 -0.48(-0.73%)
May 11, 2007 65.22 65.73 65.09 65.61 71,816,792 +0.61(+0.93%)
May 10, 2007 65.69 65.70 64.77 65.00 116,014,504 -0.86(-1.31%)
May 09, 2007 65.45 66.35 65.33 65.86 82,917,360 +0.26(+0.40%)
May 08, 2007 65.53 65.86 65.00 65.60 74,426,208 -0.24(-0.36%)
May 07, 2007 65.94 66.16 65.74 65.84 50,706,836 -0.22(-0.34%)
May 04, 2007 65.78 66.06 65.49 66.06 60,139,344 +0.46(+0.70%)
May 03, 2007 65.69 65.82 65.34 65.60 72,114,688 +0.11(+0.17%)
May 02, 2007 64.63 65.72 64.51 65.49 62,550,308 +0.81(+1.24%)
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.