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 31, 2009 33.49 34.40 33.05 33.55 83,222,432 +0.50(+1.51%)
Mar 30, 2009 33.08 33.20 32.39 33.06 74,408,216 -2.19(-6.21%)
Mar 26, 2009 34.40 35.32 34.05 35.25 139,894,976 +1.31(+3.86%)
Mar 25, 2009 33.32 34.37 32.42 33.94 119,638,896 +0.93(+2.82%)
Mar 24, 2009 33.91 34.24 32.97 33.01 88,845,696 -1.45(-4.20%)
Mar 23, 2009 33.21 34.56 33.12 34.45 119,337,112 +2.70(+8.50%)
Mar 20, 2009 33.20 33.29 31.73 31.75 86,172,312 -1.21(-3.67%)
Mar 19, 2009 33.71 33.75 32.68 32.96 81,231,344 -0.28(-0.83%)
Mar 18, 2009 31.97 33.50 31.70 33.24 140,383,424 +1.11(+3.46%)
Mar 17, 2009 30.76 32.12 30.52 32.12 81,501,528 +1.42(+4.63%)
Mar 16, 2009 31.62 31.93 30.62 30.70 98,266,632 -0.56(-1.80%)
Mar 13, 2009 31.24 31.50 30.78 31.27 0 +0.33(+1.05%)
Mar 12, 2009 29.01 31.12 28.65 30.94 109,343,016 +1.81(+6.22%)
Mar 11, 2009 29.45 30.02 28.88 29.13 103,596,024 +0.04(+0.14%)
Mar 10, 2009 28.00 29.23 27.88 29.09 95,924,832 +1.78(+6.51%)
Mar 09, 2009 27.58 28.30 27.21 27.31 95,363,896 -0.64(-2.30%)
Mar 06, 2009 28.11 28.50 27.26 27.96 0 +0.14(+0.51%)
Mar 05, 2009 28.79 29.14 27.73 27.81 123,390,544 -1.56(-5.33%)
Mar 04, 2009 29.22 29.90 28.77 29.38 100,873,488 +0.06(+0.19%)
Mar 02, 2009 30.39 30.51 29.30 29.32 105,298,648 -1.77(-5.70%)
Feb 27, 2009 30.75 31.67 30.69 31.09 0 -0.31(-0.99%)
Feb 26, 2009 32.24 32.36 31.14 31.40 86,131,464 -0.50(-1.57%)
Feb 25, 2009 32.43 32.66 31.36 31.90 131,594,360 -0.67(-2.07%)
Feb 24, 2009 31.80 32.86 31.45 32.58 102,577,056 +1.16(+3.69%)
Feb 23, 2009 32.86 32.92 31.35 31.42 99,229,960 -1.25(-3.84%)
Feb 20, 2009 32.48 33.07 31.92 32.67 105,001,248 -0.44(-1.34%)
Feb 19, 2009 33.98 34.15 33.06 33.12 81,273,168 -0.47(-1.39%)
Feb 18, 2009 34.35 34.42 33.46 33.59 98,562,672 -0.48(-1.42%)
Feb 17, 2009 34.15 34.64 34.02 34.07 102,674,440 -1.41(-3.96%)
Feb 13, 2009 35.80 36.29 35.40 35.48 74,166,896 -0.37(-1.04%)
Feb 12, 2009 35.02 35.91 34.52 35.85 99,736,120 +0.30(+0.85%)
Feb 11, 2009 35.64 35.89 35.02 35.55 73,556,272 +0.13(+0.38%)
Feb 10, 2009 36.84 37.41 35.30 35.41 105,660,392 -1.72(-4.62%)
Feb 09, 2009 37.16 37.44 36.71 37.13 69,586,696 -0.17(-0.45%)
Feb 06, 2009 36.07 37.46 35.91 37.30 67,714,424 +1.28(+3.55%)
Feb 05, 2009 35.29 36.54 35.10 36.02 90,184,704 +0.41(+1.16%)
Feb 04, 2009 35.91 36.63 35.37 35.60 81,950,400 -0.26(-0.73%)
Feb 03, 2009 35.96 36.20 35.30 35.87 72,347,712 +0.25(+0.71%)
Feb 02, 2009 34.67 35.85 34.66 35.61 79,211,352 +0.29(+0.81%)
Jan 30, 2009 36.34 36.54 35.03 35.33 0 -0.73(-2.03%)
Jan 29, 2009 37.00 37.51 35.94 36.06 83,650,648 -1.47(-3.92%)
Jan 28, 2009 36.73 37.72 36.13 37.53 89,444,264 +1.49(+4.12%)
Jan 27, 2009 35.79 36.39 35.52 36.04 69,167,920 +0.39(+1.09%)
Jan 26, 2009 35.23 36.43 35.09 35.65 79,285,744 +0.40(+1.13%)
Jan 23, 2009 34.18 35.75 34.04 35.25 96,254,136 +0.17(+0.50%)
Jan 22, 2009 35.36 36.00 34.44 35.08 87,876,760 -1.05(-2.90%)
Jan 21, 2009 34.94 36.29 34.18 36.13 83,214,744 +1.72(+4.98%)
Jan 20, 2009 36.44 36.73 34.40 34.41 107,254,328 -2.50(-6.78%)
Jan 16, 2009 37.31 37.35 35.71 36.91 101,377,176 +0.41(+1.11%)
Jan 15, 2009 35.98 36.95 34.79 36.51 126,700,160 +0.58(+1.61%)
Jan 14, 2009 36.79 37.06 35.83 35.93 93,833,800 -1.65(-4.40%)
Jan 13, 2009 37.03 37.81 36.86 37.58 78,878,680 +0.49(+1.33%)
Jan 12, 2009 38.08 38.21 36.93 37.09 67,643,112 -1.14(-2.97%)
Jan 09, 2009 39.80 39.86 38.06 38.22 104,163,960 -1.47(-3.70%)
Jan 08, 2009 39.22 39.83 39.05 39.69 74,559,472 +0.19(+0.48%)
Jan 07, 2009 39.92 40.78 38.94 39.50 97,787,960 -1.20(-2.95%)
Jan 06, 2009 40.36 41.23 40.01 40.70 98,195,144 +0.68(+1.69%)
Jan 05, 2009 40.10 40.34 39.23 40.03 74,600,664 +0.14(+0.36%)
Jan 02, 2009 39.50 40.28 39.09 39.88 0 +0.78(+1.99%)
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.