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 (%)
Aug 30, 2002 31.23 31.56 30.99 31.11 1,732,144 -0.21(-0.67%)
Aug 29, 2002 30.63 31.58 30.63 31.32 3,017,704 +0.23(+0.74%)
Aug 28, 2002 31.37 31.51 30.96 31.09 3,413,107 -0.62(-1.95%)
Aug 27, 2002 32.58 32.60 31.62 31.71 3,420,634 -0.62(-1.91%)
Aug 26, 2002 31.89 32.42 31.59 32.32 2,877,959 +0.58(+1.82%)
Aug 23, 2002 32.36 32.56 31.75 31.75 2,737,460 -0.86(-2.63%)
Aug 22, 2002 32.36 32.78 32.15 32.60 2,356,860 +0.21(+0.64%)
Aug 21, 2002 31.84 32.40 31.64 32.40 3,150,676 +0.65(+2.05%)
Aug 20, 2002 31.81 31.84 31.51 31.75 2,918,603 +0.28(+0.89%)
Aug 16, 2002 30.95 31.62 30.80 31.47 3,101,000 +0.47(+1.53%)
Aug 15, 2002 31.21 31.29 30.85 30.99 4,388,568 +0.03(+0.10%)
Aug 14, 2002 30.11 31.05 29.55 30.96 5,314,352 +1.07(+3.57%)
Aug 13, 2002 30.73 31.02 29.85 29.89 2,627,821 -0.88(-2.85%)
Aug 12, 2002 30.49 30.99 30.38 30.77 1,683,471 +0.30(+0.99%)
Aug 07, 2002 30.59 30.83 29.82 30.47 4,021,264 +0.12(+0.38%)
Aug 06, 2002 29.61 30.35 29.50 30.35 1,864,614 +1.27(+4.36%)
Aug 05, 2002 29.88 30.01 29.08 29.08 2,249,730 -0.80(-2.67%)
Aug 02, 2002 30.79 30.83 29.84 29.88 3,327,303 -0.97(-3.14%)
Aug 01, 2002 31.21 31.39 30.69 30.85 2,521,193 -0.46(-1.46%)
Jul 31, 2002 31.80 31.85 31.23 31.31 2,301,664 -0.49(-1.55%)
Jul 30, 2002 31.77 32.06 30.90 31.80 4,269,144 +0.10(+0.30%)
Jul 29, 2002 31.21 32.01 30.89 31.71 2,969,032 +1.18(+3.85%)
Jul 26, 2002 30.27 30.53 29.75 30.53 3,111,537 +0.48(+1.59%)
Jul 25, 2002 29.50 30.77 29.26 30.05 7,842,319 -0.24(-0.79%)
Jul 24, 2002 28.06 30.29 27.70 30.29 8,314,745 +1.69(+5.92%)
Jul 23, 2002 30.35 30.35 28.60 28.60 3,997,932 -1.58(-5.23%)
Jul 22, 2002 30.53 31.01 29.73 30.18 4,172,049 -0.61(-1.99%)
Jul 19, 2002 31.11 31.36 30.55 30.79 3,588,228 -1.79(-5.50%)
Jul 17, 2002 33.08 33.08 31.93 32.58 3,348,127 -0.12(-0.37%)
Jul 12, 2002 32.92 33.55 32.64 32.70 4,258,607 -0.40(-1.20%)
Jul 11, 2002 33.08 33.18 32.32 33.10 4,246,313 -0.14(-0.43%)
Jul 10, 2002 34.23 34.23 33.22 33.25 51,432,448 -0.94(-2.75%)
Jul 09, 2002 34.36 34.36 34.19 34.19 2,030,954 -0.13(-0.38%)
Jul 08, 2002 34.98 35.17 34.30 34.32 2,270,554 -0.73(-2.07%)
Jul 05, 2002 34.34 35.04 34.20 35.04 1,333,982 +1.12(+3.31%)
Jul 04, 2002 34.20 34.28 33.48 33.92 3,648,693 +0.00(+0.00%)
Jul 03, 2002 34.20 34.28 33.48 33.92 3,648,693 -0.41(-1.20%)
Jul 02, 2002 35.30 35.31 34.28 34.33 1,931,602 -1.06(-3.01%)
Jul 01, 2002 36.23 36.52 35.31 35.39 2,313,958 -0.74(-2.04%)
Jun 28, 2002 36.45 36.93 36.13 36.13 3,771,880 -0.42(-1.15%)
Jun 27, 2002 36.39 36.55 35.66 36.55 5,480,943 +0.69(+1.92%)
Jun 26, 2002 35.08 38.66 35.04 35.86 8,696,349 -0.02(-0.06%)
Jun 25, 2002 36.63 36.81 35.65 35.88 1,885,187 -0.63(-1.72%)
Jun 21, 2002 36.59 36.92 36.35 36.51 2,149,123 -0.08(-0.22%)
Jun 20, 2002 36.77 37.13 36.40 36.59 2,487,825 -0.08(-0.22%)
Jun 19, 2002 36.95 37.61 36.67 36.67 2,945,448 -0.75(-2.01%)
Jun 18, 2002 37.28 37.69 37.13 37.42 2,390,480 +0.10(+0.28%)
Jun 17, 2002 36.57 37.39 36.57 37.32 1,855,331 +0.85(+2.33%)
Jun 14, 2002 35.71 36.51 35.28 36.47 4,257,854 -0.32(-0.87%)
Jun 12, 2002 36.67 36.94 36.25 36.79 3,241,498 +0.12(+0.33%)
Jun 11, 2002 37.47 37.54 36.67 36.67 2,649,649 -0.60(-1.60%)
Jun 10, 2002 37.39 37.65 37.15 37.27 3,069,639 -0.04(-0.11%)
Jun 07, 2002 36.37 37.47 36.35 37.31 3,147,415 +0.33(+0.91%)
Jun 06, 2002 37.69 37.71 36.89 36.97 2,378,939 -0.73(-1.95%)
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.