Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 35.61 35.86 34.98 35.30 11,085,320 -0.11(-0.31%)
Jun 27, 2003 35.73 36.08 35.40 35.41 8,134,406 -0.23(-0.64%)
Jun 26, 2003 35.16 35.71 35.10 35.63 7,922,331 +0.60(+1.71%)
Jun 25, 2003 34.81 35.35 34.81 35.03 5,352,498 +0.23(+0.67%)
Jun 24, 2003 34.71 35.03 34.53 34.80 4,396,398 -0.01(-0.03%)
Jun 23, 2003 35.47 35.61 34.70 34.81 4,990,560 -0.63(-1.78%)
Jun 20, 2003 35.85 35.89 35.43 35.44 3,501,502 -0.31(-0.86%)
Jun 19, 2003 36.33 36.46 35.60 35.75 4,820,296 -0.49(-1.36%)
Jun 18, 2003 36.12 36.34 35.96 36.24 2,720,704 -0.02(-0.07%)
Jun 17, 2003 36.38 36.41 35.99 36.26 4,622,074 +0.08(+0.21%)
Jun 16, 2003 35.81 36.23 35.67 36.19 3,909,532 +0.60(+1.68%)
Jun 13, 2003 36.27 36.28 35.56 35.59 3,647,587 -0.70(-1.94%)
Jun 12, 2003 36.32 36.37 36.05 36.29 2,854,195 +0.20(+0.56%)
Jun 11, 2003 35.73 36.15 35.45 36.09 3,919,355 +0.34(+0.94%)
Jun 10, 2003 35.33 35.81 35.32 35.75 3,693,427 +0.53(+1.50%)
Jun 09, 2003 35.81 35.89 35.21 35.22 4,310,006 -0.67(-1.86%)
Jun 06, 2003 36.69 36.96 35.89 35.89 5,440,400 -0.42(-1.15%)
Jun 05, 2003 35.59 36.31 35.47 36.31 3,577,819 +0.58(+1.63%)
Jun 04, 2003 35.24 35.83 35.21 35.72 3,411,836 +0.48(+1.36%)
Jun 03, 2003 35.11 35.24 34.94 35.24 3,057,454 +0.11(+0.32%)
Jun 02, 2003 35.24 35.51 34.99 35.13 8,002,930 +0.18(+0.52%)
May 30, 2003 34.60 35.00 34.49 34.95 8,767,357 +0.61(+1.78%)
May 29, 2003 34.29 34.53 33.80 34.34 5,248,979 +0.22(+0.64%)
May 28, 2003 33.99 34.28 33.99 34.12 2,665,040 +0.23(+0.68%)
May 27, 2003 33.06 33.90 33.06 33.89 3,252,402 +0.78(+2.35%)
May 23, 2003 32.86 33.21 32.71 33.11 1,726,067 +0.26(+0.79%)
May 22, 2003 32.54 32.92 32.50 32.85 4,348,542 +0.33(+1.01%)
May 21, 2003 32.31 32.60 32.23 32.52 3,529,460 +0.12(+0.38%)
May 20, 2003 32.45 32.60 32.10 32.40 5,366,099 -0.01(-0.02%)
May 19, 2003 32.79 33.03 32.37 32.41 5,054,535 -0.57(-1.73%)
May 16, 2003 33.39 33.64 32.97 32.98 4,376,500 -0.41(-1.24%)
May 15, 2003 33.37 33.51 33.23 33.39 1,495,102 +0.13(+0.39%)
May 14, 2003 33.39 33.39 33.12 33.26 4,206,487 -0.02(-0.06%)
May 13, 2003 33.10 33.34 32.85 33.28 3,793,672 +0.19(+0.59%)
May 12, 2003 32.70 33.13 32.68 33.09 3,194,472 +0.36(+1.09%)
May 09, 2003 32.45 32.75 32.35 32.73 2,731,030 +0.46(+1.44%)
May 08, 2003 32.31 32.46 32.19 32.27 5,289,782 -0.27(-0.83%)
May 07, 2003 32.59 32.71 32.45 32.54 4,343,505 -0.20(-0.61%)
May 06, 2003 32.50 32.78 32.47 32.74 3,853,869 +0.31(+0.96%)
May 05, 2003 32.37 32.49 32.26 32.43 5,006,931 +0.15(+0.46%)
May 02, 2003 31.56 32.30 31.56 32.28 4,294,894 +0.79(+2.52%)
May 01, 2003 31.56 31.70 31.16 31.48 3,291,442 -0.04(-0.13%)
Apr 30, 2003 31.31 31.72 31.21 31.52 2,789,716 +0.10(+0.31%)
Apr 29, 2003 31.31 31.58 31.27 31.43 4,098,939 +0.21(+0.68%)
Apr 28, 2003 30.89 31.33 30.79 31.21 2,424,000 +0.54(+1.77%)
Apr 25, 2003 31.07 31.07 30.66 30.67 1,406,696 -0.44(-1.40%)
Apr 24, 2003 31.09 31.25 30.98 31.11 3,154,928 -0.16(-0.51%)
Apr 23, 2003 30.95 31.30 30.95 31.27 2,893,487 +0.33(+1.05%)
Apr 22, 2003 30.25 31.03 30.25 30.94 2,328,038 +0.42(+1.38%)
Apr 21, 2003 30.36 30.52 30.25 30.52 2,266,330 +0.21(+0.68%)
Apr 17, 2003 29.92 30.39 29.88 30.31 4,379,270 +0.46(+1.53%)
Apr 16, 2003 30.22 30.43 29.80 29.86 2,572,604 -0.31(-1.04%)
Apr 15, 2003 29.84 30.17 29.64 30.17 1,590,057 +0.32(+1.08%)
Apr 14, 2003 29.39 29.88 29.39 29.85 2,093,546 +0.53(+1.81%)
Apr 11, 2003 29.69 29.77 29.29 29.32 2,459,766 -0.16(-0.55%)
Apr 10, 2003 29.52 29.60 29.37 29.48 1,975,923 +0.01(+0.03%)
Apr 09, 2003 29.67 30.02 29.31 29.47 5,057,557 -0.16(-0.55%)
Apr 08, 2003 29.66 29.78 29.52 29.63 2,535,831 +0.02(+0.08%)
Apr 07, 2003 30.23 30.35 29.61 29.61 4,242,001 +0.02(+0.07%)
Apr 04, 2003 29.81 29.90 29.51 29.59 1,744,958 -0.09(-0.29%)
Apr 03, 2003 29.94 29.94 29.62 29.68 3,799,717 +0.02(+0.05%)
Apr 02, 2003 29.57 29.86 29.43 29.66 3,525,430 +0.58(+1.99%)
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.