Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	62.85	63.00	62.19	62.53	59,218,548	+0.56(+0.91%)
Aug 30, 2007	61.64	62.70	61.55	61.97	79,742,344	-0.42(-0.67%)
Aug 29, 2007	61.14	62.39	60.97	62.39	89,030,424	+1.60(+2.63%)
Aug 28, 2007	62.13	62.10	60.68	60.80	108,625,424	-1.64(-2.62%)
Aug 27, 2007	63.03	63.11	62.34	62.43	76,025,928	-0.81(-1.28%)
Aug 24, 2007	62.41	63.30	62.23	63.24	81,510,544	+0.81(+1.30%)
Aug 23, 2007	63.81	63.63	62.19	62.43	132,803,568	-0.81(-1.28%)
Aug 22, 2007	63.04	63.37	62.69	63.24	87,553,280	+0.75(+1.19%)
Aug 21, 2007	62.32	62.81	61.95	62.49	116,737,752	+0.17(+0.28%)
Aug 20, 2007	62.48	62.80	61.53	62.32	159,776,688	+0.05(+0.08%)
Aug 17, 2007	62.67	63.58	60.83	62.27	271,112,992	+1.32(+2.16%)
Aug 16, 2007	58.86	61.10	58.17	60.95	437,774,784	+1.23(+2.06%)
Aug 15, 2007	60.33	61.47	59.36	59.72	183,518,320	-0.88(-1.45%)
Aug 14, 2007	61.92	62.09	60.31	60.60	142,482,592	-1.08(-1.75%)
Aug 13, 2007	63.05	63.50	61.57	61.68	146,678,880	-0.31(-0.50%)
Aug 10, 2007	61.03	63.35	60.70	61.99	336,230,336	+0.29(+0.48%)
Aug 09, 2007	62.46	63.07	61.63	61.70	257,517,232	-1.48(-2.34%)
Aug 08, 2007	61.79	63.61	61.80	63.18	327,906,336	+1.87(+3.04%)
Aug 07, 2007	60.26	61.68	59.96	61.31	225,581,120	+0.93(+1.54%)
Aug 06, 2007	60.06	60.70	58.71	60.38	262,290,048	+0.63(+1.05%)
Aug 03, 2007	60.47	62.05	59.75	59.75	199,363,424	-2.30(-3.70%)
Aug 02, 2007	61.79	62.34	61.39	62.05	133,170,856	+0.48(+0.79%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Sections

Services

Follow Us