Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 36.32 36.79 36.00 36.00 3,786,002 -0.42(-1.15%)
Jun 27, 2002 36.25 36.41 35.53 36.41 5,501,463 +0.69(+1.92%)
Jun 26, 2002 34.94 38.52 34.90 35.73 8,728,908 -0.02(-0.06%)
Jun 25, 2002 36.49 36.67 35.52 35.75 1,892,245 -0.63(-1.72%)
Jun 21, 2002 36.45 36.79 36.22 36.37 2,157,170 -0.08(-0.22%)
Jun 20, 2002 36.63 36.99 36.26 36.45 2,497,139 -0.08(-0.22%)
Jun 19, 2002 36.81 37.47 36.53 36.53 2,956,476 -0.75(-2.01%)
Jun 18, 2002 37.14 37.55 36.99 37.28 2,399,429 +0.10(+0.28%)
Jun 17, 2002 36.43 37.25 36.43 37.18 1,862,277 +0.85(+2.33%)
Jun 14, 2002 35.58 36.37 35.15 36.33 4,273,795 -0.32(-0.87%)
Jun 12, 2002 36.54 36.81 36.12 36.65 3,253,635 +0.12(+0.33%)
Jun 11, 2002 37.33 37.40 36.53 36.53 2,659,569 -0.60(-1.60%)
Jun 10, 2002 37.25 37.51 37.01 37.13 3,081,131 -0.04(-0.11%)
Jun 07, 2002 36.23 37.33 36.22 37.17 3,159,199 +0.33(+0.91%)
Jun 06, 2002 37.55 37.57 36.75 36.83 2,387,845 -0.73(-1.94%)
Jun 05, 2002 37.55 37.66 37.22 37.57 2,014,131 -0.75(-1.97%)
May 31, 2002 38.74 39.01 38.32 38.32 7,715,043 -0.64(-1.65%)
May 28, 2002 39.23 39.23 38.52 38.96 3,757,545 -0.10(-0.25%)
May 27, 2002 39.51 39.57 39.06 39.06 2,025,211 +0.00(+0.00%)
May 24, 2002 39.51 39.57 39.06 39.06 2,025,211 -0.63(-1.58%)
May 23, 2002 39.19 39.71 38.72 39.69 3,002,561 +0.77(+1.99%)
May 22, 2002 39.03 39.38 38.66 38.92 2,441,737 -0.24(-0.61%)
May 21, 2002 39.85 39.96 39.02 39.15 3,078,613 -0.60(-1.52%)
May 20, 2002 40.21 40.21 39.71 39.76 2,337,228 -0.51(-1.26%)
May 17, 2002 40.19 40.41 39.92 40.27 2,040,321 +0.12(+0.31%)
May 16, 2002 40.64 40.64 40.01 40.14 1,828,532 -0.48(-1.18%)
May 15, 2002 40.40 40.83 40.17 40.62 2,270,493 -0.04(-0.10%)
May 14, 2002 39.99 40.66 39.80 40.66 11,828,927 +1.19(+3.02%)
May 13, 2002 38.97 39.49 38.92 39.47 2,826,784 +0.50(+1.29%)
May 10, 2002 39.71 39.73 38.88 38.97 2,252,109 -0.66(-1.67%)
May 09, 2002 40.34 40.34 39.59 39.63 2,163,214 -0.71(-1.77%)
May 08, 2002 40.07 40.35 39.90 40.34 2,800,342 +0.94(+2.39%)
May 07, 2002 39.90 39.92 39.39 39.40 1,639,912 -0.29(-0.72%)
May 06, 2002 40.46 40.63 39.69 39.69 3,421,101 -0.77(-1.91%)
May 03, 2002 40.70 40.70 40.23 40.46 1,882,172 -0.18(-0.44%)
May 02, 2002 40.46 40.74 40.36 40.64 1,173,776 +0.14(+0.34%)
May 01, 2002 40.31 40.50 39.69 40.50 1,807,127 +0.28(+0.69%)
Apr 30, 2002 39.63 40.37 39.56 40.23 1,818,459 +0.65(+1.64%)
Apr 29, 2002 39.71 39.78 39.35 39.58 4,466,948 +0.12(+0.30%)
Apr 26, 2002 40.35 40.46 39.46 39.46 2,771,130 -0.77(-1.91%)
Apr 25, 2002 39.95 40.32 39.79 40.23 57,971,112 +0.11(+0.27%)
Apr 24, 2002 40.50 40.76 40.02 40.12 1,379,269 -0.34(-0.84%)
Apr 23, 2002 40.34 40.54 40.25 40.46 2,264,197 +0.14(+0.35%)
Apr 22, 2002 40.82 40.86 40.31 40.32 1,897,534 -0.54(-1.32%)
Apr 19, 2002 41.14 41.15 40.86 40.86 958,462 -0.03(-0.08%)
Apr 18, 2002 41.12 41.19 40.56 40.89 2,970,578 -0.17(-0.43%)
Apr 17, 2002 41.60 41.60 41.00 41.07 8,604,253 -0.35(-0.84%)
Apr 16, 2002 40.86 41.42 40.80 41.42 1,714,202 +1.01(+2.51%)
Apr 15, 2002 40.90 41.00 40.34 40.40 3,581,013 -0.30(-0.73%)
Apr 12, 2002 40.11 40.70 39.81 40.70 3,731,355 +0.89(+2.22%)
Apr 11, 2002 40.36 40.48 39.72 39.82 1,895,771 -0.65(-1.60%)
Apr 10, 2002 39.91 40.46 39.84 40.46 2,641,689 +0.77(+1.93%)
Apr 09, 2002 39.84 39.98 39.68 39.70 1,201,981 -0.15(-0.37%)
Apr 08, 2002 38.92 39.84 38.92 39.84 1,463,380 +0.49(+1.25%)
Apr 05, 2002 39.55 39.67 39.19 39.35 1,026,708 -0.06(-0.14%)
Apr 04, 2002 39.07 39.63 39.05 39.41 2,635,645 +0.15(+0.39%)
Apr 03, 2002 39.61 39.67 39.12 39.25 7,649,819 -0.28(-0.71%)
Apr 02, 2002 39.47 39.87 39.43 39.53 7,402,271 -0.25(-0.64%)
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.