Russell 2000 Ishares ETF (NY: IWM )

222.59 USD +0.03 (+0.01%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 117.35 117.80 116.31 117.60 6,748,100 +0.26(+0.22%)
Mar 30, 2004 116.11 117.48 116.00 117.34 4,959,600 +0.95(+0.82%)
Mar 29, 2004 115.00 116.50 114.92 116.39 7,808,700 +2.19(+1.92%)
Mar 26, 2004 113.66 114.99 113.59 114.20 5,829,900 +0.08(+0.07%)
Mar 25, 2004 112.35 114.25 112.00 114.12 9,950,700 +2.57(+2.30%)
Mar 24, 2004 112.02 112.36 110.72 111.55 6,582,700 -0.15(-0.13%)
Mar 23, 2004 112.32 113.15 111.27 111.70 7,561,800 +0.19(+0.17%)
Mar 22, 2004 112.63 113.15 111.10 111.51 9,282,600 -2.19(-1.93%)
Mar 19, 2004 114.75 115.12 113.30 113.70 7,140,500 -1.00(-0.87%)
Mar 18, 2004 114.94 115.23 113.35 114.70 8,964,500 -0.70(-0.61%)
Mar 17, 2004 113.85 115.64 113.80 115.40 9,118,400 +2.10(+1.85%)
Mar 16, 2004 114.03 114.53 112.02 113.30 17,402,300 +0.05(+0.04%)
Mar 15, 2004 115.82 115.88 112.82 113.25 10,548,100 -3.00(-2.58%)
Mar 12, 2004 114.00 116.94 113.82 116.25 6,653,900 +3.05(+2.69%)
Mar 11, 2004 113.92 116.00 113.08 113.20 10,584,100 -1.15(-1.01%)
Mar 10, 2004 117.07 117.76 114.22 114.35 8,891,200 -2.45(-2.10%)
Mar 09, 2004 117.90 118.30 116.38 116.80 5,531,400 -1.00(-0.85%)
Mar 08, 2004 119.81 120.33 117.73 117.80 3,849,200 -1.69(-1.41%)
Mar 05, 2004 118.36 120.43 118.20 119.49 4,587,200 +0.27(+0.23%)
Mar 04, 2004 117.75 119.30 117.37 119.22 2,417,600 +1.49(+1.27%)
Mar 03, 2004 117.39 118.32 116.57 117.73 4,336,100 +0.12(+0.10%)
Mar 02, 2004 118.40 118.90 117.60 117.61 7,216,100 -0.94(-0.79%)
Mar 01, 2004 117.00 118.59 116.80 118.55 5,511,900 +1.85(+1.59%)
Feb 27, 2004 116.37 117.10 115.95 116.70 4,523,200 +0.60(+0.52%)
Feb 26, 2004 115.18 116.49 114.80 116.10 4,153,000 +0.70(+0.61%)
Feb 25, 2004 114.14 115.46 113.68 115.40 5,248,900 +1.60(+1.41%)
Feb 24, 2004 113.50 114.99 112.60 113.80 7,087,200 -0.01(-0.01%)
Feb 23, 2004 115.91 115.96 113.58 113.81 6,202,700 -1.74(-1.51%)
Feb 20, 2004 116.14 116.50 114.56 115.55 5,484,000 -0.20(-0.17%)
Feb 19, 2004 118.80 118.94 115.75 115.75 4,661,200 -2.08(-1.77%)
Feb 18, 2004 118.80 118.87 117.48 117.83 2,610,600 -0.87(-0.73%)
Feb 17, 2004 117.42 118.70 117.36 118.70 3,302,600 +2.05(+1.76%)
Feb 13, 2004 118.23 118.74 116.40 116.65 3,710,900 -1.21(-1.03%)
Feb 12, 2004 118.73 119.10 117.81 117.86 2,561,200 -0.81(-0.68%)
Feb 11, 2004 118.01 118.93 117.50 118.67 4,102,100 +0.72(+0.61%)
Feb 10, 2004 116.60 118.05 116.36 117.95 2,448,100 +1.40(+1.20%)
Feb 09, 2004 116.79 117.30 116.19 116.55 4,379,000 +0.23(+0.20%)
Feb 06, 2004 113.45 116.63 113.45 116.32 5,729,700 +2.87(+2.53%)
Feb 05, 2004 113.14 113.87 112.59 113.45 4,678,400 +1.05(+0.93%)
Feb 04, 2004 114.79 114.81 112.30 112.40 5,722,100 -2.85(-2.47%)
Feb 03, 2004 115.60 115.82 115.11 115.25 2,339,600 -0.65(-0.56%)
Feb 02, 2004 115.84 116.75 114.64 115.90 5,155,700 +0.30(+0.26%)
Jan 30, 2004 115.61 116.38 114.75 115.60 4,429,600 +0.15(+0.13%)
Jan 29, 2004 116.70 116.99 114.16 115.45 8,621,900 -1.10(-0.94%)
Jan 28, 2004 119.19 119.34 115.88 116.55 6,415,000 -1.85(-1.56%)
Jan 27, 2004 119.82 119.90 118.29 118.40 3,324,400 -1.50(-1.25%)
Jan 26, 2004 118.70 120.06 117.91 119.90 2,498,100 +1.18(+0.99%)
Jan 23, 2004 118.19 118.82 117.38 118.72 4,128,100 +0.64(+0.54%)
Jan 22, 2004 119.51 119.73 117.66 118.08 3,595,200 -0.67(-0.56%)
Jan 21, 2004 118.85 119.37 117.50 118.75 4,127,800 -0.16(-0.13%)
Jan 20, 2004 118.10 119.13 117.31 118.91 3,714,900 +1.41(+1.20%)
Jan 16, 2004 117.70 118.12 117.12 117.50 3,366,100 +0.65(+0.56%)
Jan 15, 2004 116.75 117.10 115.28 116.85 3,169,000 +0.30(+0.26%)
Jan 14, 2004 116.38 116.78 115.77 116.55 3,296,000 +0.60(+0.52%)
Jan 13, 2004 116.31 116.32 114.42 115.95 4,065,500 -0.49(-0.42%)
Jan 12, 2004 114.88 116.50 114.50 116.44 2,953,700 +2.14(+1.87%)
Jan 09, 2004 115.22 116.01 114.12 114.30 4,799,000 -0.92(-0.80%)
Jan 08, 2004 114.35 115.73 114.41 115.22 3,135,200 +0.87(+0.76%)
Jan 07, 2004 113.35 114.55 112.96 114.35 2,959,800 +1.20(+1.06%)
Jan 06, 2004 113.37 114.13 113.00 113.15 3,098,400 -0.15(-0.13%)
Jan 05, 2004 112.75 113.55 112.31 113.30 4,343,300 +1.31(+1.17%)
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.