Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 56.74 57.09 56.02 56.96 76,825,888 +0.38(+0.67%)
Jun 29, 2006 54.75 56.58 54.75 56.58 121,670,784 +2.10(+3.86%)
Jun 28, 2006 54.27 54.47 53.60 54.47 58,453,328 +0.24(+0.44%)
Jun 27, 2006 55.22 55.45 54.01 54.23 77,534,648 -0.95(-1.73%)
Jun 26, 2006 54.87 55.19 54.77 55.19 50,229,380 +0.67(+1.24%)
Jun 23, 2006 54.18 54.83 53.77 54.51 54,033,884 +0.33(+0.60%)
Jun 22, 2006 54.31 54.48 53.88 54.19 69,883,584 -0.29(-0.52%)
Jun 21, 2006 53.50 54.84 53.40 54.47 102,059,280 +0.94(+1.75%)
Jun 20, 2006 53.65 54.26 53.45 53.54 76,953,712 -0.06(-0.12%)
Jun 19, 2006 54.87 54.89 53.55 53.60 90,313,424 -1.07(-1.96%)
Jun 16, 2006 55.28 55.35 54.45 54.67 84,190,704 -0.72(-1.30%)
Jun 15, 2006 53.99 55.56 53.92 55.39 122,126,416 +1.83(+3.42%)
Jun 14, 2006 53.01 53.74 52.84 53.56 134,334,320 +0.64(+1.20%)
Jun 13, 2006 53.72 54.67 52.88 52.92 175,785,888 -1.02(-1.90%)
Jun 12, 2006 55.35 55.39 53.86 53.95 136,342,240 -1.27(-2.30%)
Jun 09, 2006 56.02 56.46 55.12 55.22 79,374,944 -0.49(-0.88%)
Jun 08, 2006 55.41 55.92 54.00 55.71 176,608,624 +0.05(+0.09%)
Jun 07, 2006 56.24 57.03 55.59 55.66 103,188,664 -0.55(-0.97%)
Jun 06, 2006 56.41 56.51 55.43 56.21 119,320,960 -0.24(-0.42%)
Jun 05, 2006 58.01 58.09 56.27 56.45 83,327,416 -1.69(-2.91%)
Jun 02, 2006 58.55 58.63 57.71 58.14 62,577,200 -0.04(-0.07%)
Jun 01, 2006 57.08 58.24 56.89 58.18 62,337,168 +1.11(+1.95%)
May 31, 2006 56.23 57.07 56.12 57.07 73,953,936 +0.98(+1.74%)
May 30, 2006 57.44 57.45 56.03 56.09 58,985,152 -1.59(-2.75%)
May 26, 2006 57.69 57.75 57.19 57.68 47,204,292 +0.34(+0.60%)
May 25, 2006 56.78 57.39 56.41 57.34 79,757,280 +1.18(+2.11%)
May 24, 2006 55.97 56.67 54.88 56.16 157,041,456 +0.43(+0.77%)
May 23, 2006 57.08 57.48 55.66 55.73 92,746,120 -0.73(-1.29%)
May 22, 2006 56.57 56.91 55.66 56.46 113,210,584 -0.64(-1.11%)
May 19, 2006 56.69 57.32 56.04 57.09 99,528,104 +0.50(+0.88%)
May 18, 2006 57.51 57.86 56.48 56.59 68,165,832 -0.54(-0.95%)
May 17, 2006 57.53 58.08 57.05 57.13 96,330,232 -1.06(-1.83%)
May 16, 2006 58.33 58.66 57.92 58.20 44,826,004 +0.10(+0.16%)
May 15, 2006 57.88 58.53 57.45 58.10 77,967,240 -0.26(-0.45%)
May 12, 2006 59.40 59.44 58.36 58.36 78,892,736 -1.44(-2.40%)
May 11, 2006 61.24 61.27 59.74 59.80 59,077,840 -1.38(-2.26%)
May 10, 2006 61.44 61.51 60.93 61.18 33,780,984 -0.37(-0.61%)
May 09, 2006 61.60 61.77 61.42 61.56 27,179,084 -0.09(-0.14%)
May 08, 2006 61.56 61.79 61.40 61.64 31,124,886 +0.09(+0.14%)
May 05, 2006 61.56 61.95 61.40 61.56 47,652,368 +0.34(+0.56%)
May 04, 2006 60.55 61.21 60.55 61.21 38,223,728 +0.74(+1.22%)
May 03, 2006 60.54 60.75 60.10 60.48 44,268,616 -0.10(-0.17%)
May 02, 2006 60.12 60.60 59.88 60.58 45,503,032 +0.82(+1.37%)
May 01, 2006 60.58 60.86 59.76 59.76 55,690,560 -0.75(-1.23%)
Apr 28, 2006 59.63 60.63 59.63 60.51 47,709,416 +0.61(+1.02%)
Apr 27, 2006 59.97 60.88 59.47 59.90 115,905,336 -0.50(-0.83%)
Apr 26, 2006 60.40 60.94 60.17 60.40 39,478,924 -0.05(-0.08%)
Apr 25, 2006 60.43 60.52 59.94 60.44 54,076,952 +0.06(+0.09%)
Apr 24, 2006 60.78 60.90 60.13 60.39 49,404,128 -0.50(-0.82%)
Apr 21, 2006 61.36 61.42 60.55 60.89 50,469,540 -0.13(-0.22%)
Apr 20, 2006 61.40 61.40 60.53 61.02 56,197,324 -0.33(-0.53%)
Apr 19, 2006 60.90 61.41 60.56 61.35 55,539,312 +0.44(+0.73%)
Apr 18, 2006 59.40 60.90 59.40 60.90 73,858,728 +1.66(+2.80%)
Apr 17, 2006 59.26 59.50 58.68 59.24 48,306,352 +0.04(+0.07%)
Apr 13, 2006 59.05 59.50 58.57 59.20 44,603,604 +0.15(+0.26%)
Apr 12, 2006 58.46 59.08 58.40 59.05 52,045,116 +0.61(+1.05%)
Apr 11, 2006 59.55 59.60 58.32 58.44 62,717,368 -1.06(-1.77%)
Apr 10, 2006 59.58 59.92 59.17 59.50 49,284,488 -0.06(-0.11%)
Apr 07, 2006 60.64 60.90 59.44 59.56 64,805,248 -0.97(-1.60%)
Apr 06, 2006 60.30 60.53 59.99 60.53 32,319,632 +0.13(+0.21%)
Apr 05, 2006 60.21 60.51 59.77 60.40 34,597,044 +0.26(+0.44%)
Apr 04, 2006 59.87 60.34 59.61 60.14 38,008,756 +0.29(+0.48%)
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.