Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.16 54.96 53.85 54.23 80,933,888 +0.08(+0.15%)
Mar 28, 2008 54.87 55.12 53.97 54.15 61,540,408 -0.71(-1.30%)
Mar 27, 2008 55.65 55.79 54.77 54.86 80,503,944 -0.44(-0.79%)
Mar 26, 2008 55.53 55.80 55.06 55.30 79,408,504 -0.46(-0.83%)
Mar 25, 2008 55.54 55.93 55.01 55.76 89,758,384 +0.18(+0.33%)
Mar 24, 2008 54.13 55.86 53.96 55.58 114,302,136 +1.99(+3.72%)
Mar 21, 2008 52.77 54.08 52.72 53.58 130,126,264 +0.00(+0.00%)
Mar 20, 2008 52.77 54.08 52.72 53.58 128,866,536 +0.94(+1.78%)
Mar 19, 2008 54.46 54.73 52.61 52.65 167,416,304 -1.39(-2.57%)
Mar 18, 2008 52.89 54.14 51.86 54.04 202,753,072 +2.37(+4.60%)
Mar 17, 2008 51.00 52.36 51.00 51.66 159,932,272 -0.86(-1.63%)
Mar 14, 2008 54.66 54.66 51.89 52.52 222,900,256 -1.38(-2.56%)
Mar 13, 2008 52.31 53.98 51.77 53.90 155,536,416 +1.08(+2.04%)
Mar 12, 2008 53.36 54.03 52.80 52.82 116,584,536 -0.62(-1.16%)
Mar 11, 2008 52.78 53.44 51.00 53.44 148,134,560 +2.22(+4.34%)
Mar 10, 2008 52.42 52.46 50.90 51.22 104,195,112 -1.16(-2.21%)
Mar 07, 2008 51.90 53.07 51.77 52.38 149,946,832 -0.17(-0.32%)
Mar 06, 2008 53.92 54.14 52.35 52.54 131,953,968 -1.81(-3.33%)
Mar 05, 2008 54.16 54.55 53.54 54.35 116,920,440 +0.52(+0.96%)
Mar 04, 2008 53.65 54.34 53.03 53.84 114,000,504 -0.32(-0.59%)
Mar 03, 2008 54.31 54.57 53.37 54.15 106,859,544 -0.52(-0.96%)
Feb 29, 2008 55.27 55.35 54.08 54.68 124,157,592 -1.16(-2.08%)
Feb 28, 2008 56.20 56.49 55.57 55.84 86,507,008 -0.86(-1.51%)
Feb 27, 2008 56.25 57.36 56.15 56.70 107,278,488 -0.02(-0.04%)
Feb 26, 2008 55.88 57.33 55.83 56.72 117,015,664 +0.52(+0.93%)
Feb 25, 2008 55.09 56.38 54.81 56.20 96,168,120 +1.11(+2.02%)
Feb 22, 2008 55.19 55.20 54.03 55.08 106,068,256 -0.02(-0.03%)
Feb 21, 2008 56.58 56.97 54.98 55.10 107,917,360 -1.10(-1.95%)
Feb 20, 2008 55.22 56.31 54.93 56.20 89,669,600 +0.03(+0.06%)
Feb 19, 2008 56.28 56.39 55.28 56.16 63,878,424 +0.68(+1.23%)
Feb 18, 2008 55.43 55.69 54.91 55.48 0 +0.00(+0.00%)
Feb 15, 2008 55.43 55.69 54.91 55.48 81,289,928 -0.25(-0.44%)
Feb 14, 2008 57.25 57.32 55.60 55.73 98,620,672 -1.33(-2.32%)
Feb 13, 2008 56.39 57.13 56.14 57.05 108,602,712 +1.14(+2.05%)
Feb 12, 2008 55.66 56.42 55.36 55.91 96,411,992 +0.66(+1.19%)
Feb 11, 2008 55.31 55.74 54.58 55.25 101,573,288 -0.07(-0.13%)
Feb 08, 2008 55.54 56.09 54.79 55.32 108,925,384 -0.35(-0.63%)
Feb 07, 2008 54.50 56.00 54.37 55.67 158,643,376 +0.91(+1.67%)
Feb 06, 2008 55.92 56.28 54.66 54.76 122,481,024 -0.79(-1.42%)
Feb 05, 2008 56.13 56.83 55.43 55.54 158,670,320 -1.46(-2.56%)
Feb 04, 2008 57.60 57.65 56.92 57.01 68,740,240 -0.67(-1.16%)
Feb 01, 2008 56.64 57.87 56.38 57.67 126,699,992 +1.34(+2.38%)
Jan 31, 2008 54.08 56.82 54.00 56.33 148,142,064 +1.37(+2.48%)
Jan 30, 2008 55.36 56.70 54.87 54.96 158,735,200 -0.70(-1.26%)
Jan 29, 2008 55.89 55.89 54.89 55.66 94,862,968 +0.14(+0.26%)
Jan 28, 2008 54.25 55.56 53.77 55.52 102,316,256 +1.15(+2.12%)
Jan 25, 2008 55.55 55.76 54.06 54.37 120,185,704 -0.40(-0.73%)
Jan 24, 2008 55.17 55.77 54.22 54.77 143,141,632 -0.04(-0.07%)
Jan 23, 2008 51.85 55.57 51.69 54.81 230,578,240 +1.81(+3.42%)
Jan 22, 2008 51.19 54.10 50.97 53.00 190,093,744 -0.38(-0.71%)
Jan 21, 2008 54.09 54.64 52.64 53.38 0 +0.00(+0.00%)
Jan 18, 2008 54.09 54.64 52.64 53.38 166,071,872 -0.52(-0.97%)
Jan 17, 2008 55.57 55.66 53.74 53.90 155,259,888 -1.34(-2.43%)
Jan 16, 2008 54.98 56.15 54.57 55.24 170,914,016 +0.02(+0.04%)
Jan 15, 2008 55.49 55.71 54.85 55.22 119,997,400 -1.00(-1.78%)
Jan 14, 2008 56.39 56.53 55.79 56.22 89,515,032 +0.46(+0.83%)
Jan 11, 2008 56.60 56.78 55.51 55.76 151,523,872 -1.15(-2.02%)
Jan 10, 2008 55.67 57.43 55.47 56.91 193,786,992 +0.75(+1.33%)
Jan 09, 2008 55.53 56.38 54.49 56.16 176,615,744 +0.56(+1.01%)
Jan 08, 2008 57.43 58.18 55.60 55.60 197,980,448 -1.77(-3.09%)
Jan 07, 2008 57.39 57.85 56.43 57.37 175,902,736 +0.13(+0.22%)
Jan 04, 2008 58.16 58.23 56.86 57.24 155,521,824 -1.78(-3.01%)
Jan 03, 2008 59.77 60.05 58.78 59.02 98,274,128 -0.66(-1.10%)
Jan 02, 2008 60.47 60.75 59.23 59.68 118,713,656 -0.60(-1.00%)
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.