Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 65.49 65.53 64.10 64.11 108,936,520 -1.38(-2.11%)
Apr 27, 2007 65.52 65.62 65.13 65.49 71,482,048 -0.55(-0.83%)
Apr 26, 2007 65.47 66.04 65.09 66.04 59,670,080 +0.51(+0.78%)
Apr 25, 2007 65.64 65.85 65.09 65.53 65,526,616 +0.19(+0.29%)
Apr 24, 2007 65.33 65.39 64.61 65.34 71,330,576 +0.06(+0.10%)
Apr 23, 2007 65.28 65.52 65.02 65.28 43,898,652 -0.08(-0.12%)
Apr 20, 2007 65.08 65.41 64.92 65.36 86,520,264 +0.75(+1.17%)
Apr 19, 2007 64.43 64.98 64.16 64.60 87,324,936 -0.33(-0.51%)
Apr 18, 2007 65.04 65.29 64.84 64.94 61,721,488 -0.38(-0.58%)
Apr 17, 2007 65.60 65.61 65.07 65.32 71,198,680 -0.15(-0.23%)
Apr 16, 2007 64.96 65.57 64.95 65.47 55,616,348 +0.83(+1.29%)
Apr 13, 2007 64.28 64.64 63.95 64.64 39,640,604 +0.44(+0.69%)
Apr 12, 2007 63.60 64.26 63.26 64.19 59,362,344 +0.43(+0.67%)
Apr 11, 2007 64.22 64.24 63.37 63.76 76,844,584 -0.40(-0.62%)
Apr 10, 2007 63.92 64.37 63.83 64.16 61,105,028 +0.18(+0.29%)
Apr 09, 2007 64.14 64.18 63.78 63.98 48,541,616 +0.10(+0.16%)
Apr 05, 2007 63.88 64.17 63.80 63.87 31,064,330 -0.10(-0.16%)
Apr 04, 2007 63.91 63.99 63.52 63.98 45,038,436 +0.03(+0.05%)
Apr 03, 2007 63.58 64.14 63.52 63.95 55,928,404 +0.62(+0.98%)
Apr 02, 2007 63.22 63.34 62.85 63.33 46,032,844 +0.19(+0.30%)
Mar 30, 2007 63.02 63.57 62.52 63.14 68,414,920 +0.26(+0.42%)
Mar 29, 2007 63.28 63.33 62.33 62.87 62,760,572 -0.03(-0.05%)
Mar 28, 2007 62.91 63.13 62.42 62.91 85,561,192 -0.33(-0.51%)
Mar 27, 2007 63.53 63.58 63.01 63.23 51,296,732 -0.31(-0.49%)
Mar 26, 2007 63.78 63.91 63.11 63.54 59,086,060 -0.17(-0.27%)
Mar 23, 2007 63.71 63.86 63.56 63.72 46,848,496 -0.02(-0.04%)
Mar 22, 2007 63.97 64.00 63.45 63.74 51,558,900 -0.06(-0.09%)
Mar 21, 2007 62.70 64.41 62.52 63.79 97,778,008 +1.19(+1.90%)
Mar 20, 2007 62.09 62.65 61.90 62.60 58,420,984 +0.47(+0.75%)
Mar 19, 2007 61.80 62.32 61.79 62.14 71,431,392 +0.70(+1.14%)
Mar 16, 2007 61.79 61.98 60.78 61.44 96,991,576 -0.34(-0.55%)
Mar 15, 2007 61.24 61.87 61.24 61.78 105,826,160 +0.44(+0.71%)
Mar 14, 2007 60.67 61.36 59.98 61.34 162,511,056 +0.68(+1.13%)
Mar 13, 2007 62.25 61.98 60.55 60.66 121,383,280 -1.60(-2.56%)
Mar 12, 2007 61.82 62.34 61.74 62.25 45,277,232 +0.11(+0.18%)
Mar 09, 2007 62.08 62.16 61.48 62.14 87,058,880 +0.49(+0.80%)
Mar 08, 2007 61.72 62.08 61.20 61.65 96,810,040 +0.53(+0.87%)
Mar 07, 2007 61.38 61.63 60.98 61.12 69,761,176 -0.08(-0.13%)
Mar 06, 2007 60.55 61.71 60.50 61.20 118,431,248 +1.51(+2.53%)
Mar 05, 2007 60.42 61.37 59.67 59.69 153,906,672 -1.29(-2.12%)
Mar 02, 2007 62.08 62.24 60.94 60.98 121,243,480 -1.29(-2.08%)
Mar 01, 2007 61.52 62.81 60.94 62.28 123,006,888 -0.32(-0.51%)
Feb 28, 2007 62.23 62.91 61.55 62.60 122,938,192 +0.62(+1.00%)
Feb 27, 2007 63.81 64.27 61.52 61.98 172,136,432 -2.95(-4.55%)
Feb 26, 2007 65.37 65.44 64.47 64.93 99,156,824 -0.14(-0.22%)
Feb 23, 2007 65.32 65.36 64.84 65.07 73,026,928 -0.35(-0.53%)
Feb 22, 2007 65.31 65.47 64.82 65.42 74,069,920 +0.23(+0.35%)
Feb 21, 2007 64.83 65.50 64.74 65.19 49,806,744 +0.13(+0.20%)
Feb 20, 2007 64.32 65.24 63.60 65.07 90,551,440 +0.61(+0.95%)
Feb 16, 2007 64.10 64.53 63.79 64.45 53,095,288 +0.32(+0.50%)
Feb 15, 2007 64.08 64.47 63.97 64.14 55,519,792 +0.02(+0.02%)
Feb 14, 2007 64.10 64.55 63.94 64.12 81,009,064 +0.06(+0.09%)
Feb 13, 2007 63.71 64.06 63.20 64.06 52,902,548 +0.52(+0.82%)
Feb 12, 2007 63.75 63.76 63.21 63.54 49,822,164 -0.16(-0.25%)
Feb 09, 2007 64.30 64.44 63.29 63.70 65,693,720 -0.66(-1.02%)
Feb 08, 2007 64.22 64.43 63.99 64.36 32,009,076 -0.10(-0.16%)
Feb 07, 2007 63.94 64.49 63.75 64.46 38,672,936 +0.59(+0.92%)
Feb 06, 2007 63.71 63.89 63.36 63.87 39,601,708 +0.16(+0.25%)
Feb 05, 2007 63.71 63.90 63.42 63.72 38,905,288 -0.01(-0.01%)
Feb 02, 2007 63.84 63.88 63.54 63.72 33,388,696 +0.04(+0.06%)
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.