Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

198.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.93 56.66 53.85 56.17 148,555,744 +1.36(+2.48%)
Jan 30, 2008 55.21 56.54 54.72 54.81 159,178,464 -0.70(-1.26%)
Jan 29, 2008 55.74 55.74 54.73 55.51 95,127,872 +0.14(+0.26%)
Jan 28, 2008 54.10 55.41 53.62 55.37 102,601,968 +1.15(+2.12%)
Jan 25, 2008 55.40 55.60 53.91 54.22 120,521,320 -0.40(-0.73%)
Jan 24, 2008 55.02 55.61 54.07 54.61 143,541,360 -0.04(-0.07%)
Jan 23, 2008 51.71 55.41 51.54 54.65 231,222,128 +1.81(+3.42%)
Jan 22, 2008 51.05 53.95 50.83 52.85 190,624,576 -0.38(-0.71%)
Jan 21, 2008 53.94 54.49 52.49 53.23 0 +0.00(+0.00%)
Jan 18, 2008 53.94 54.49 52.49 53.23 166,535,632 -0.52(-0.97%)
Jan 17, 2008 55.41 55.51 53.59 53.75 155,693,440 -1.34(-2.43%)
Jan 16, 2008 54.83 55.99 54.42 55.09 171,391,296 +0.02(+0.04%)
Jan 15, 2008 55.33 55.56 54.69 55.07 120,332,488 -1.00(-1.78%)
Jan 14, 2008 56.23 56.37 55.64 56.06 89,765,000 +0.46(+0.83%)
Jan 11, 2008 56.44 56.62 55.36 55.60 151,947,008 -1.15(-2.02%)
Jan 10, 2008 55.52 57.27 55.32 56.75 194,328,144 +0.74(+1.33%)
Jan 09, 2008 55.37 56.22 54.34 56.01 177,108,928 +0.56(+1.01%)
Jan 08, 2008 57.27 58.02 55.45 55.45 198,533,312 -1.77(-3.09%)
Jan 07, 2008 57.23 57.69 56.28 57.21 176,393,952 +0.13(+0.22%)
Jan 04, 2008 57.99 58.07 56.70 57.08 155,956,112 -1.77(-3.01%)
Jan 03, 2008 59.60 59.88 58.62 58.86 98,548,560 -0.66(-1.10%)
Jan 02, 2008 60.30 60.58 59.06 59.52 119,045,160 -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.