Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 50.88 51.06 50.35 50.59 35,721,612 -0.11(-0.22%)
Jun 29, 2005 50.72 50.88 50.53 50.70 21,574,974 +0.40(+0.79%)
Jun 28, 2005 49.85 50.72 49.81 50.30 25,910,846 +0.77(+1.56%)
Jun 27, 2005 49.46 49.71 49.32 49.53 26,442,458 +0.13(+0.26%)
Jun 24, 2005 49.99 50.05 49.30 49.41 31,688,692 -0.53(-1.07%)
Jun 23, 2005 50.76 50.92 49.94 49.94 24,744,498 -0.90(-1.77%)
Jun 22, 2005 50.80 51.00 50.42 50.84 19,796,682 +0.12(+0.23%)
Jun 21, 2005 50.71 50.82 50.45 50.72 17,376,224 +0.14(+0.28%)
Jun 20, 2005 50.61 50.84 50.48 50.57 21,593,232 -0.27(-0.53%)
Jun 17, 2005 51.08 51.34 50.73 50.84 26,397,758 -0.03(-0.06%)
Jun 16, 2005 50.42 50.94 50.30 50.88 27,732,076 +0.49(+0.98%)
Jun 15, 2005 50.38 50.42 49.75 50.38 25,909,838 +0.13(+0.27%)
Jun 14, 2005 49.80 50.25 49.61 50.25 20,086,536 +0.43(+0.86%)
Jun 13, 2005 49.45 49.89 49.34 49.82 27,721,498 +0.22(+0.45%)
Jun 10, 2005 49.60 49.68 49.30 49.60 25,121,864 +0.10(+0.21%)
Jun 09, 2005 48.98 49.57 48.73 49.49 27,466,772 +0.48(+0.98%)
Jun 08, 2005 49.43 49.53 48.94 49.01 45,545,348 -0.31(-0.64%)
Jun 07, 2005 49.40 49.93 49.22 49.33 31,884,362 +0.10(+0.20%)
Jun 06, 2005 49.03 49.29 48.86 49.23 23,765,638 +0.18(+0.37%)
Jun 03, 2005 49.35 49.57 48.89 49.05 27,447,130 -0.36(-0.73%)
Jun 02, 2005 49.27 49.51 49.12 49.41 18,149,844 +0.13(+0.27%)
Jun 01, 2005 48.72 49.44 48.70 49.27 33,538,882 +0.55(+1.13%)
May 31, 2005 48.86 49.01 48.56 48.72 24,274,080 -0.10(-0.21%)
May 27, 2005 48.68 48.87 48.37 48.82 19,007,070 +0.27(+0.56%)
May 26, 2005 48.08 48.60 48.08 48.55 25,245,638 +0.67(+1.39%)
May 25, 2005 48.26 48.29 47.77 47.89 28,272,878 -0.36(-0.75%)
May 24, 2005 48.23 48.54 48.15 48.25 27,656,148 -0.20(-0.41%)
May 23, 2005 48.19 48.64 48.14 48.45 34,598,076 +0.32(+0.66%)
May 20, 2005 48.17 48.22 47.80 48.13 29,168,384 -0.06(-0.12%)
May 19, 2005 48.01 48.34 47.93 48.19 33,658,248 +0.12(+0.25%)
May 18, 2005 47.41 48.10 47.34 48.07 46,285,980 +0.95(+2.01%)
May 17, 2005 46.66 47.14 46.40 47.12 28,571,800 +0.28(+0.59%)
May 16, 2005 46.07 46.86 46.02 46.85 39,478,024 +0.71(+1.54%)
May 13, 2005 46.46 46.54 45.62 46.13 47,025,600 -0.17(-0.36%)
May 12, 2005 47.17 47.31 46.21 46.30 38,343,028 -0.74(-1.58%)
May 11, 2005 47.16 47.19 46.46 47.04 40,419,112 +0.02(+0.05%)
May 10, 2005 47.31 47.59 46.87 47.02 37,424,608 -0.57(-1.19%)
May 09, 2005 47.12 47.65 46.88 47.59 24,402,514 +0.45(+0.96%)
May 06, 2005 47.37 47.44 46.92 47.14 29,429,026 +0.17(+0.36%)
May 05, 2005 47.02 47.32 46.59 46.97 52,779,900 -0.01(-0.02%)
May 04, 2005 46.37 47.08 46.23 46.98 29,630,490 +0.52(+1.11%)
May 03, 2005 46.21 46.58 45.93 46.46 31,620,446 +0.23(+0.50%)
May 02, 2005 45.89 46.25 45.69 46.23 31,559,000 +0.47(+1.02%)
Apr 29, 2005 45.66 45.84 44.87 45.76 72,393,128 +0.59(+1.31%)
Apr 28, 2005 46.17 46.18 45.17 45.17 38,353,356 -1.18(-2.55%)
Apr 27, 2005 46.16 46.69 45.76 46.35 41,796,616 -0.02(-0.04%)
Apr 26, 2005 46.84 47.31 46.08 46.37 39,023,472 -0.66(-1.41%)
Apr 25, 2005 46.79 47.12 46.66 47.04 23,977,678 +0.43(+0.92%)
Apr 22, 2005 47.23 47.30 46.09 46.61 37,989,712 -0.77(-1.62%)
Apr 21, 2005 46.73 47.41 46.08 47.37 40,823,296 +1.13(+2.45%)
Apr 20, 2005 47.02 47.10 46.13 46.24 39,922,504 -0.73(-1.56%)
Apr 19, 2005 46.50 46.99 46.44 46.98 40,473,004 +0.76(+1.65%)
Apr 18, 2005 45.83 46.36 45.52 46.21 44,505,292 +0.29(+0.64%)
Apr 15, 2005 46.58 46.84 45.67 45.92 65,010,748 -0.64(-1.37%)
Apr 14, 2005 47.54 47.75 46.56 46.56 46,943,252 -0.95(-2.01%)
Apr 13, 2005 48.29 48.37 47.43 47.51 32,677,122 -0.87(-1.79%)
Apr 12, 2005 47.86 48.49 47.37 48.38 41,240,076 +0.45(+0.94%)
Apr 11, 2005 48.19 48.24 47.81 47.93 24,125,250 -0.24(-0.49%)
Apr 08, 2005 48.87 48.97 48.10 48.17 24,562,426 -0.74(-1.52%)
Apr 07, 2005 48.52 49.05 48.40 48.91 18,881,912 +0.19(+0.39%)
Apr 06, 2005 48.70 49.08 48.58 48.72 24,828,608 +0.15(+0.31%)
Apr 05, 2005 48.50 48.70 48.35 48.57 22,488,862 +0.09(+0.18%)
Apr 04, 2005 48.22 48.60 47.81 48.48 38,501,684 +0.18(+0.37%)
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.