Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 62.94 63.18 62.38 62.41 38,499,664 -0.60(-0.95%)
Dec 28, 2006 63.22 63.41 62.91 63.01 35,326,824 -0.29(-0.45%)
Dec 27, 2006 62.69 63.33 62.67 63.30 49,124,728 +0.74(+1.19%)
Dec 26, 2006 61.86 62.57 61.83 62.56 27,251,760 +0.88(+1.43%)
Dec 22, 2006 62.06 62.19 61.63 61.68 39,043,620 -0.41(-0.66%)
Dec 21, 2006 62.38 62.67 61.84 62.09 62,448,440 -0.29(-0.46%)
Dec 20, 2006 62.09 62.60 62.09 62.37 54,118,088 +0.10(+0.15%)
Dec 19, 2006 61.95 62.48 61.67 62.28 67,592,448 -0.04(-0.06%)
Dec 18, 2006 63.24 63.36 62.09 62.32 58,775,896 -0.79(-1.25%)
Dec 15, 2006 63.43 63.59 63.04 63.11 48,661,908 -0.06(-0.09%)
Dec 14, 2006 62.89 63.66 62.84 63.17 65,373,992 +0.26(+0.41%)
Dec 13, 2006 63.13 63.19 62.51 62.91 59,129,324 +0.08(+0.13%)
Dec 12, 2006 63.13 63.21 62.30 62.83 59,905,816 -0.34(-0.54%)
Dec 11, 2006 63.03 63.33 62.82 63.17 44,047,980 +0.16(+0.25%)
Dec 08, 2006 62.86 63.46 62.52 63.01 53,894,928 +0.01(+0.01%)
Dec 07, 2006 63.42 63.60 62.92 63.01 49,439,524 -0.27(-0.43%)
Dec 06, 2006 63.35 63.58 63.02 63.28 47,269,956 -0.22(-0.34%)
Dec 05, 2006 63.51 63.80 63.25 63.49 49,455,528 +0.05(+0.08%)
Dec 04, 2006 62.36 63.45 62.33 63.45 67,971,504 +1.23(+1.98%)
Dec 01, 2006 61.80 62.69 61.47 62.21 108,903,272 -0.23(-0.37%)
Nov 30, 2006 62.37 62.87 61.99 62.45 73,267,032 +0.01(+0.01%)
Nov 29, 2006 62.01 62.56 61.83 62.44 66,613,176 +0.80(+1.30%)
Nov 28, 2006 61.26 61.72 61.02 61.64 73,978,760 +0.21(+0.34%)
Nov 27, 2006 62.81 62.82 61.37 61.43 91,044,144 -1.41(-2.24%)
Nov 24, 2006 62.69 63.21 62.57 62.84 22,420,174 -0.29(-0.46%)
Nov 22, 2006 63.17 63.28 62.84 63.13 41,608,496 +0.07(+0.11%)
Nov 21, 2006 62.94 63.09 62.64 63.05 50,916,240 +0.10(+0.17%)
Nov 20, 2006 62.67 63.07 62.48 62.95 60,509,528 +0.09(+0.14%)
Nov 17, 2006 62.68 62.88 62.26 62.86 44,968,868 -0.04(-0.06%)
Nov 16, 2006 63.27 63.28 62.69 62.90 61,668,948 -0.05(-0.08%)
Nov 15, 2006 62.49 63.20 62.37 62.95 81,357,344 +0.47(+0.76%)
Nov 14, 2006 61.52 62.48 61.13 62.48 85,765,240 +1.18(+1.93%)
Nov 13, 2006 61.13 61.58 60.95 61.30 49,223,616 +0.09(+0.14%)
Nov 10, 2006 60.62 61.25 60.48 61.21 54,661,044 +0.50(+0.83%)
Nov 09, 2006 61.38 61.43 60.26 60.70 61,952,364 -0.56(-0.91%)
Nov 08, 2006 60.48 61.43 60.32 61.26 65,524,392 +0.31(+0.51%)
Nov 07, 2006 60.66 61.45 60.61 60.95 61,509,800 +0.40(+0.66%)
Nov 06, 2006 60.14 60.85 59.99 60.55 59,636,900 +0.70(+1.16%)
Nov 03, 2006 59.85 60.18 59.36 59.86 61,326,272 +0.29(+0.48%)
Nov 02, 2006 59.66 59.91 59.27 59.57 59,490,380 -0.09(-0.15%)
Nov 01, 2006 61.16 61.26 59.66 59.66 59,023,936 -1.32(-2.16%)
Oct 31, 2006 61.27 61.42 60.55 60.98 57,623,980 -0.19(-0.31%)
Oct 30, 2006 60.62 61.36 60.42 61.17 64,067,928 +0.26(+0.43%)
Oct 27, 2006 61.53 61.68 60.74 60.90 64,758,652 -0.72(-1.17%)
Oct 26, 2006 61.30 61.71 60.69 61.62 61,734,084 +0.51(+0.84%)
Oct 25, 2006 60.58 61.16 60.38 61.11 68,938,016 +0.40(+0.66%)
Oct 24, 2006 60.41 60.75 60.26 60.71 38,137,860 +0.12(+0.20%)
Oct 23, 2006 60.26 61.02 60.06 60.59 48,751,924 +0.12(+0.20%)
Oct 20, 2006 61.07 61.12 60.38 60.47 49,391,768 -0.60(-0.98%)
Oct 19, 2006 60.58 61.11 60.46 61.07 54,869,324 +0.30(+0.49%)
Oct 18, 2006 61.21 61.43 60.47 60.78 55,914,228 +0.01(+0.01%)
Oct 17, 2006 60.74 60.98 58.10 60.77 60,926,216 -0.30(-0.50%)
Oct 16, 2006 60.70 61.22 60.54 61.07 58,081,672 +0.36(+0.59%)
Oct 13, 2006 60.23 60.72 60.10 60.71 56,904,624 +0.48(+0.80%)
Oct 12, 2006 59.26 60.30 59.26 60.23 50,804,224 +1.19(+2.02%)
Oct 11, 2006 59.02 59.42 58.48 59.04 65,547,144 -0.23(-0.39%)
Oct 10, 2006 59.27 59.48 58.90 59.27 41,194,560 +0.03(+0.05%)
Oct 09, 2006 58.68 59.30 58.44 59.24 32,501,032 +0.45(+0.76%)
Oct 06, 2006 58.88 59.08 58.39 58.79 43,640,296 -0.30(-0.51%)
Oct 05, 2006 58.29 59.11 58.27 59.10 60,062,712 +0.74(+1.27%)
Oct 04, 2006 56.96 58.35 56.86 58.35 63,949,036 +1.38(+2.43%)
Oct 03, 2006 57.00 57.46 56.54 56.97 57,398,572 -0.08(-0.14%)
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.