Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 63.03 63.58 62.53 63.15 68,403,768 +0.26(+0.42%)
Mar 29, 2007 63.29 63.34 62.34 62.88 62,750,340 -0.03(-0.05%)
Mar 28, 2007 62.92 63.14 62.43 62.92 85,547,240 -0.33(-0.51%)
Mar 27, 2007 63.54 63.59 63.02 63.24 51,288,368 -0.31(-0.49%)
Mar 26, 2007 63.79 63.92 63.12 63.55 59,076,424 -0.17(-0.27%)
Mar 23, 2007 63.72 63.87 63.57 63.73 46,840,856 -0.02(-0.04%)
Mar 22, 2007 63.98 64.01 63.46 63.75 51,550,492 -0.06(-0.09%)
Mar 21, 2007 62.71 64.42 62.53 63.81 97,762,056 +1.19(+1.90%)
Mar 20, 2007 62.10 62.66 61.91 62.61 58,411,456 +0.47(+0.75%)
Mar 19, 2007 61.81 62.33 61.80 62.15 71,419,744 +0.70(+1.14%)
Mar 16, 2007 61.80 61.99 60.79 61.45 96,975,760 -0.34(-0.55%)
Mar 15, 2007 61.25 61.88 61.25 61.79 105,808,904 +0.44(+0.71%)
Mar 14, 2007 60.68 61.37 59.99 61.35 162,484,560 +0.68(+1.13%)
Mar 13, 2007 62.26 61.99 60.56 60.67 121,363,480 -1.60(-2.56%)
Mar 12, 2007 61.83 62.35 61.75 62.26 45,269,848 +0.11(+0.18%)
Mar 09, 2007 62.09 62.17 61.49 62.15 87,044,688 +0.49(+0.80%)
Mar 08, 2007 61.73 62.09 61.21 61.66 96,794,248 +0.53(+0.87%)
Mar 07, 2007 61.39 61.64 60.99 61.13 69,749,800 -0.08(-0.13%)
Mar 06, 2007 60.56 61.72 60.51 61.21 118,411,936 +1.51(+2.53%)
Mar 05, 2007 60.43 61.38 59.68 59.70 153,881,584 -1.29(-2.12%)
Mar 02, 2007 62.09 62.25 60.95 60.99 121,223,704 -1.29(-2.08%)
Mar 01, 2007 61.53 62.82 60.95 62.29 122,986,824 -0.32(-0.51%)
Feb 28, 2007 62.24 62.92 61.56 62.61 122,918,144 +0.62(+1.00%)
Feb 27, 2007 63.82 64.28 61.53 61.99 172,108,368 -2.95(-4.55%)
Feb 26, 2007 65.38 65.45 64.48 64.94 99,140,656 -0.14(-0.22%)
Feb 23, 2007 65.33 65.37 64.85 65.08 73,015,016 -0.35(-0.53%)
Feb 22, 2007 65.32 65.48 64.83 65.43 74,057,840 +0.23(+0.35%)
Feb 21, 2007 64.85 65.51 64.75 65.20 49,798,620 +0.13(+0.20%)
Feb 20, 2007 64.33 65.25 63.61 65.08 90,536,672 +0.61(+0.95%)
Feb 16, 2007 64.11 64.54 63.81 64.46 53,086,628 +0.32(+0.50%)
Feb 15, 2007 64.09 64.48 63.98 64.15 55,510,740 +0.02(+0.02%)
Feb 14, 2007 64.11 64.56 63.95 64.13 80,995,848 +0.06(+0.09%)
Feb 13, 2007 63.72 64.08 63.21 64.08 52,893,920 +0.52(+0.82%)
Feb 12, 2007 63.76 63.77 63.22 63.55 49,814,036 -0.16(-0.25%)
Feb 09, 2007 64.31 64.45 63.30 63.71 65,683,008 -0.66(-1.02%)
Feb 08, 2007 64.23 64.44 64.00 64.37 32,003,856 -0.10(-0.16%)
Feb 07, 2007 63.95 64.50 63.76 64.47 38,666,632 +0.59(+0.92%)
Feb 06, 2007 63.72 63.90 63.37 63.88 39,595,252 +0.16(+0.25%)
Feb 05, 2007 63.72 63.91 63.43 63.73 38,898,944 -0.01(-0.01%)
Feb 02, 2007 63.85 63.89 63.55 63.73 33,383,252 +0.04(+0.06%)
Feb 01, 2007 63.29 63.73 63.17 63.69 63,645,204 +0.67(+1.07%)
Jan 31, 2007 62.79 63.35 62.45 63.02 68,330,736 +0.14(+0.21%)
Jan 30, 2007 62.65 63.02 62.35 62.88 42,598,064 +0.34(+0.55%)
Jan 29, 2007 62.03 62.69 61.97 62.54 75,047,912 +0.54(+0.87%)
Jan 26, 2007 61.94 62.20 61.28 62.00 71,305,344 +0.23(+0.37%)
Jan 25, 2007 62.53 62.70 61.57 61.77 72,142,048 -0.79(-1.26%)
Jan 24, 2007 61.97 62.60 61.90 62.56 38,279,820 +0.67(+1.09%)
Jan 23, 2007 61.18 62.17 61.15 61.88 60,165,676 +0.58(+0.95%)
Jan 22, 2007 61.80 61.81 61.08 61.30 58,307,176 -0.45(-0.73%)
Jan 19, 2007 61.18 61.91 61.05 61.76 62,599,484 +0.24(+0.39%)
Jan 18, 2007 62.05 62.05 61.17 61.52 70,445,728 -0.52(-0.83%)
Jan 17, 2007 62.11 62.57 62.03 62.03 34,592,156 -0.27(-0.43%)
Jan 16, 2007 62.91 63.03 62.19 62.30 43,962,728 -0.42(-0.67%)
Jan 12, 2007 62.16 62.78 62.05 62.73 35,750,700 +0.60(+0.96%)
Jan 11, 2007 61.50 62.38 61.47 62.13 61,935,284 +0.38(+0.62%)
Jan 10, 2007 60.95 61.75 60.81 61.75 62,000,004 +0.48(+0.78%)
Jan 09, 2007 61.23 61.40 60.51 61.27 79,069,624 +0.57(+0.94%)
Jan 08, 2007 61.11 61.39 60.54 60.70 58,068,192 -0.24(-0.39%)
Jan 05, 2007 61.95 62.24 60.91 60.94 72,384,184 -1.30(-2.09%)
Jan 04, 2007 61.86 62.42 61.37 62.24 57,388,880 +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.