Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.94 56.67 53.85 56.18 148,531,520 +1.36(+2.48%)
Jan 30, 2008 55.22 56.55 54.73 54.82 159,152,512 -0.70(-1.26%)
Jan 29, 2008 55.75 55.75 54.74 55.52 95,112,352 +0.14(+0.26%)
Jan 28, 2008 54.11 55.41 53.62 55.38 102,585,240 +1.15(+2.12%)
Jan 25, 2008 55.41 55.61 53.92 54.23 120,501,664 -0.40(-0.72%)
Jan 24, 2008 55.03 55.62 54.08 54.62 143,517,952 -0.04(-0.07%)
Jan 23, 2008 51.72 55.42 51.55 54.66 231,184,416 +1.81(+3.42%)
Jan 22, 2008 51.06 53.96 50.84 52.86 190,593,488 -0.38(-0.71%)
Jan 21, 2008 53.95 54.50 52.50 53.24 0 +0.00(+0.00%)
Jan 18, 2008 53.95 54.50 52.50 53.24 166,508,464 -0.52(-0.97%)
Jan 17, 2008 55.42 55.52 53.60 53.76 155,668,048 -1.34(-2.43%)
Jan 16, 2008 54.84 56.00 54.42 55.10 171,363,344 +0.02(+0.04%)
Jan 15, 2008 55.34 55.57 54.70 55.07 120,312,864 -1.00(-1.78%)
Jan 14, 2008 56.24 56.38 55.64 56.07 89,750,360 +0.46(+0.83%)
Jan 11, 2008 56.45 56.63 55.37 55.61 151,922,224 -1.15(-2.02%)
Jan 10, 2008 55.53 57.28 55.33 56.76 194,296,448 +0.74(+1.33%)
Jan 09, 2008 55.38 56.23 54.35 56.02 177,080,048 +0.56(+1.01%)
Jan 08, 2008 57.28 58.03 55.45 55.45 198,500,928 -1.77(-3.09%)
Jan 07, 2008 57.24 57.70 56.29 57.22 176,365,184 +0.13(+0.22%)
Jan 04, 2008 58.00 58.08 56.71 57.09 155,930,672 -1.77(-3.01%)
Jan 03, 2008 59.61 59.89 58.63 58.87 98,532,488 -0.66(-1.10%)
Jan 02, 2008 60.31 60.59 59.07 59.52 119,025,744 -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.