Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 43.53 43.92 43.45 43.85 15,516,267 +0.24(+0.55%)
Jul 29, 2004 43.37 43.72 43.15 43.61 13,850,378 +0.51(+1.18%)
Jul 28, 2004 43.06 43.33 42.42 43.10 25,611,436 -0.04(-0.08%)
Jul 27, 2004 42.57 43.33 42.53 43.14 20,485,084 +0.79(+1.86%)
Jul 26, 2004 43.01 43.15 42.14 42.35 20,858,850 -0.56(-1.31%)
Jul 23, 2004 43.32 43.40 42.81 42.91 23,809,838 -0.62(-1.43%)
Jul 22, 2004 43.48 43.66 42.74 43.53 23,444,852 +0.07(+0.17%)
Jul 21, 2004 44.95 45.00 43.46 43.46 23,001,602 -1.41(-3.14%)
Jul 20, 2004 44.12 45.01 44.03 44.87 12,457,163 +0.87(+1.98%)
Jul 19, 2004 44.19 44.25 43.71 43.99 24,146,978 -0.06(-0.13%)
Jul 16, 2004 44.88 44.90 44.01 44.05 16,425,093 -0.50(-1.12%)
Jul 15, 2004 44.61 44.88 44.46 44.55 9,374,730 +0.10(+0.22%)
Jul 14, 2004 44.36 45.02 44.28 44.45 15,781,916 -0.26(-0.58%)
Jul 13, 2004 44.78 44.96 44.65 44.71 8,577,030 +0.06(+0.13%)
Jul 12, 2004 44.73 44.95 44.31 44.65 16,528,694 -0.26(-0.58%)
Jul 09, 2004 44.77 44.93 44.59 44.91 14,349,066 +0.30(+0.66%)
Jul 08, 2004 45.15 45.44 44.48 44.61 17,042,684 -0.83(-1.82%)
Jul 07, 2004 45.43 45.84 45.33 45.44 10,917,201 -0.06(-0.12%)
Jul 06, 2004 46.03 46.07 45.35 45.49 16,379,689 -0.83(-1.79%)
Jul 02, 2004 46.28 46.42 45.96 46.32 9,479,083 +0.14(+0.31%)
Jul 01, 2004 46.97 47.07 46.18 46.18 21,006,600 -0.86(-1.82%)
Jun 30, 2004 46.82 47.04 46.66 47.04 13,702,879 +0.26(+0.56%)
Jun 29, 2004 46.30 46.93 46.30 46.77 9,787,628 +0.39(+0.83%)
Jun 28, 2004 46.52 46.80 46.27 46.39 19,454,848 -0.10(-0.21%)
Jun 25, 2004 45.74 46.64 45.74 46.48 15,924,147 +0.42(+0.91%)
Jun 24, 2004 46.21 46.48 45.99 46.06 10,412,743 -0.17(-0.36%)
Jun 23, 2004 45.43 46.28 45.43 46.23 20,542,780 +0.69(+1.51%)
Jun 22, 2004 45.23 45.56 44.81 45.55 12,531,414 +0.35(+0.78%)
Jun 21, 2004 45.39 45.60 45.17 45.19 7,706,584 -0.18(-0.40%)
Jun 18, 2004 45.07 45.59 45.05 45.37 14,387,195 +0.16(+0.34%)
Jun 17, 2004 45.25 45.48 44.91 45.22 21,507,294 -0.12(-0.25%)
Jun 16, 2004 45.17 45.41 45.02 45.33 10,865,275 +0.09(+0.19%)
Jun 15, 2004 44.76 45.38 44.73 45.25 25,089,670 +0.81(+1.82%)
Jun 14, 2004 45.02 45.09 44.34 44.44 14,082,916 -0.89(-1.96%)
Jun 10, 2004 45.42 45.51 45.08 45.33 11,364,214 +0.18(+0.40%)
Jun 09, 2004 45.86 46.05 45.15 45.15 12,951,586 -0.83(-1.81%)
Jun 08, 2004 45.89 46.08 45.78 45.98 7,836,774 -0.04(-0.10%)
Jun 07, 2004 45.40 46.06 45.29 46.02 12,459,421 +0.82(+1.81%)
Jun 04, 2004 45.10 45.49 44.90 45.21 13,825,544 +0.56(+1.25%)
Jun 03, 2004 45.47 45.51 44.65 44.65 14,830,947 -0.88(-1.93%)
Jun 02, 2004 45.77 45.81 45.33 45.53 16,124,074 -0.15(-0.33%)
Jun 01, 2004 45.05 45.68 45.00 45.68 14,958,880 +0.43(+0.95%)
May 28, 2004 45.15 45.33 44.96 45.25 8,589,573 +0.08(+0.18%)
May 27, 2004 45.31 45.55 44.80 45.17 24,838,068 +0.01(+0.03%)
May 26, 2004 44.82 45.15 44.67 45.15 16,167,973 +0.31(+0.68%)
May 25, 2004 43.83 45.02 43.70 44.85 18,775,046 +0.92(+2.09%)
May 24, 2004 43.76 44.02 43.53 43.93 13,549,109 +0.56(+1.30%)
May 21, 2004 43.11 43.53 42.99 43.37 15,078,284 +0.40(+0.94%)
May 20, 2004 42.97 43.29 42.65 42.97 15,555,901 +0.09(+0.20%)
May 19, 2004 43.53 44.02 42.83 42.88 23,568,270 -0.31(-0.71%)
May 18, 2004 42.88 43.21 42.67 43.19 17,523,560 +0.48(+1.13%)
May 17, 2004 42.45 42.99 42.06 42.70 24,726,690 -0.41(-0.95%)
May 14, 2004 43.35 43.77 42.91 43.11 25,156,144 -0.17(-0.39%)
May 13, 2004 43.61 43.99 43.23 43.28 25,648,060 -0.60(-1.37%)
May 12, 2004 43.48 43.89 42.38 43.88 38,983,192 +0.33(+0.76%)
May 11, 2004 43.00 43.69 42.85 43.55 30,428,490 +0.93(+2.18%)
May 10, 2004 43.05 43.36 42.32 42.62 41,580,736 -0.77(-1.77%)
May 07, 2004 44.33 45.11 43.39 43.39 26,994,116 -1.27(-2.85%)
May 06, 2004 45.00 45.00 44.13 44.66 27,751,680 -0.66(-1.46%)
May 05, 2004 45.29 45.61 45.16 45.33 11,344,647 +0.20(+0.44%)
May 04, 2004 44.91 45.81 44.83 45.13 18,426,618 +0.25(+0.56%)
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.