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 (%)
Apr 30, 2008 57.15 57.70 56.46 56.70 78,477,888 -0.27(-0.47%)
Apr 29, 2008 57.34 57.47 56.61 56.97 51,558,220 -0.51(-0.88%)
Apr 28, 2008 57.12 57.73 56.85 57.47 44,669,980 +0.38(+0.67%)
Apr 25, 2008 57.02 57.39 56.23 57.09 70,840,216 +0.53(+0.94%)
Apr 24, 2008 55.98 57.12 55.30 56.56 104,793,008 +0.64(+1.15%)
Apr 23, 2008 56.01 56.39 55.50 55.92 60,520,428 -0.06(-0.11%)
Apr 22, 2008 56.52 56.86 55.20 55.98 102,447,744 -0.94(-1.65%)
Apr 21, 2008 56.66 57.04 56.56 56.92 50,400,508 +0.01(+0.01%)
Apr 18, 2008 57.18 57.39 56.75 56.91 89,081,928 +0.60(+1.06%)
Apr 17, 2008 56.25 56.49 55.70 56.31 61,476,512 -0.22(-0.39%)
Apr 16, 2008 55.33 56.60 55.33 56.54 91,136,688 +1.74(+3.17%)
Apr 15, 2008 54.69 54.85 54.21 54.80 57,854,712 +0.38(+0.70%)
Apr 14, 2008 54.50 55.00 54.18 54.42 72,744,392 -0.17(-0.31%)
Apr 11, 2008 55.35 55.41 54.33 54.58 100,171,120 -1.37(-2.46%)
Apr 10, 2008 55.34 56.29 55.13 55.96 70,606,672 +0.52(+0.95%)
Apr 09, 2008 56.45 56.66 55.15 55.43 90,388,256 -0.96(-1.70%)
Apr 08, 2008 55.97 56.60 55.88 56.39 62,427,584 +0.05(+0.08%)
Apr 07, 2008 56.90 57.06 56.20 56.35 50,730,620 -0.16(-0.28%)
Apr 04, 2008 56.52 57.08 56.09 56.51 77,495,608 +0.01(+0.01%)
Apr 03, 2008 55.93 56.75 55.86 56.50 72,075,024 +0.15(+0.27%)
Apr 02, 2008 56.22 56.79 55.88 56.35 74,232,208 +0.14(+0.24%)
Apr 01, 2008 55.16 56.24 54.90 56.21 83,027,176 +1.99(+3.66%)
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%)
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.