Russell 2000 Ishares ETF (NY: IWM )

223.52 +4.07 (+1.85%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 31.91 31.96 31.34 31.42 2,293,837 -0.50(-1.55%)
Jul 30, 2002 31.88 32.17 31.00 31.91 4,254,626 +0.10(+0.30%)
Jul 29, 2002 31.32 32.12 31.00 31.82 2,958,935 +1.18(+3.85%)
Jul 26, 2002 30.38 30.64 29.86 30.64 3,100,956 +0.48(+1.59%)
Jul 25, 2002 29.60 30.88 29.36 30.16 7,815,650 -0.24(-0.79%)
Jul 24, 2002 28.16 30.40 27.80 30.40 8,286,469 +1.70(+5.92%)
Jul 23, 2002 30.46 30.46 28.70 28.70 3,984,336 -1.58(-5.23%)
Jul 22, 2002 30.64 31.11 29.84 30.28 4,157,861 -0.62(-1.99%)
Jul 19, 2002 31.22 31.46 30.66 30.90 3,576,026 -1.80(-5.50%)
Jul 17, 2002 33.19 33.20 32.04 32.70 3,336,741 -0.12(-0.37%)
Jul 12, 2002 33.04 33.67 32.76 32.82 4,244,124 -0.40(-1.20%)
Jul 11, 2002 33.20 33.29 32.44 33.22 4,231,872 -0.14(-0.43%)
Jul 10, 2002 34.35 34.35 33.34 33.36 51,257,540 -0.94(-2.75%)
Jul 09, 2002 34.47 34.47 34.30 34.30 2,024,047 -0.13(-0.38%)
Jul 08, 2002 35.09 35.29 34.41 34.43 2,262,833 -0.73(-2.07%)
Jul 05, 2002 34.45 35.16 34.31 35.16 1,329,445 +1.13(+3.31%)
Jul 04, 2002 34.31 34.39 33.60 34.03 3,636,285 +0.00(+0.00%)
Jul 03, 2002 34.31 34.39 33.60 34.03 3,636,285 -0.41(-1.20%)
Jul 02, 2002 35.42 35.43 34.39 34.45 1,925,033 -1.07(-3.01%)
Jul 01, 2002 36.35 36.65 35.43 35.51 2,306,089 -0.74(-2.04%)
Jun 28, 2002 36.58 37.05 36.25 36.25 3,759,053 -0.42(-1.14%)
Jun 27, 2002 36.51 36.67 35.79 36.67 5,462,303 +0.69(+1.92%)
Jun 26, 2002 35.19 38.79 35.15 35.98 8,666,775 -0.02(-0.06%)
Jun 25, 2002 36.75 36.93 35.77 36.00 1,878,776 -0.63(-1.72%)
Jun 21, 2002 36.71 37.05 36.47 36.63 2,141,815 -0.08(-0.22%)
Jun 20, 2002 36.89 37.26 36.52 36.71 2,479,364 -0.08(-0.22%)
Jun 19, 2002 37.07 37.74 36.79 36.79 2,935,432 -0.76(-2.01%)
Jun 18, 2002 37.41 37.81 37.25 37.55 2,382,350 +0.10(+0.28%)
Jun 17, 2002 36.69 37.51 36.69 37.45 1,849,022 +0.85(+2.33%)
Jun 14, 2002 35.83 36.63 35.40 36.59 4,243,374 -0.32(-0.87%)
Jun 12, 2002 36.80 37.07 36.37 36.91 3,230,475 +0.12(+0.33%)
Jun 11, 2002 37.59 37.67 36.79 36.79 2,640,638 -0.60(-1.60%)
Jun 10, 2002 37.51 37.77 37.27 37.39 3,059,200 -0.04(-0.11%)
Jun 07, 2002 36.49 37.59 36.48 37.43 3,136,711 +0.34(+0.91%)
Jun 06, 2002 37.81 37.83 37.01 37.10 2,370,848 -0.74(-1.95%)
Jun 05, 2002 37.81 37.93 37.48 37.83 1,999,794 -0.76(-1.97%)
May 31, 2002 39.01 39.29 38.59 38.59 7,660,127 -0.65(-1.65%)
May 28, 2002 39.51 39.51 38.79 39.24 3,730,799 -0.10(-0.25%)
May 27, 2002 39.79 39.85 39.34 39.34 2,010,795 +0.00(+0.00%)
May 24, 2002 39.79 39.85 39.34 39.34 2,010,795 -0.63(-1.58%)
May 23, 2002 39.47 39.99 38.99 39.97 2,981,188 +0.78(+1.99%)
May 22, 2002 39.31 39.67 38.93 39.19 2,424,356 -0.24(-0.61%)
May 21, 2002 40.13 40.25 39.30 39.43 3,056,699 -0.61(-1.52%)
May 20, 2002 40.49 40.49 40.00 40.04 2,320,591 -0.51(-1.26%)
May 17, 2002 40.47 40.70 40.20 40.55 2,025,798 +0.12(+0.31%)
May 16, 2002 40.93 40.93 40.29 40.43 1,815,517 -0.48(-1.18%)
May 15, 2002 40.69 41.12 40.46 40.91 2,254,331 -0.04(-0.10%)
May 14, 2002 40.27 40.95 40.08 40.95 11,744,728 +1.20(+3.02%)
May 13, 2002 39.25 39.77 39.19 39.75 2,806,663 +0.51(+1.29%)
May 10, 2002 39.99 40.01 39.15 39.25 2,236,079 -0.67(-1.67%)
May 09, 2002 40.63 40.63 39.87 39.91 2,147,816 -0.72(-1.77%)
May 08, 2002 40.35 40.64 40.19 40.63 2,780,409 +0.95(+2.39%)
May 07, 2002 40.19 40.21 39.67 39.69 1,628,239 -0.29(-0.72%)
May 06, 2002 40.75 40.92 39.97 39.97 3,396,749 -0.78(-1.91%)
May 03, 2002 40.99 40.99 40.51 40.75 1,868,775 -0.18(-0.44%)
May 02, 2002 40.75 41.03 40.65 40.93 1,165,421 +0.14(+0.34%)
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.