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 (%)
Jan 30, 2004 46.08 46.39 45.74 46.08 11,113,423 +0.06(+0.13%)
Jan 29, 2004 46.51 46.63 45.50 46.02 21,631,484 -0.44(-0.94%)
Jan 28, 2004 47.51 47.57 46.19 46.45 16,094,593 -0.74(-1.56%)
Jan 27, 2004 47.76 47.79 47.15 47.19 8,340,587 -0.60(-1.25%)
Jan 26, 2004 47.31 47.85 47.00 47.79 6,267,483 +0.47(+0.99%)
Jan 23, 2004 47.11 47.36 46.79 47.32 10,356,990 +0.25(+0.54%)
Jan 22, 2004 47.63 47.72 46.90 47.06 9,019,997 -0.27(-0.56%)
Jan 21, 2004 47.37 47.58 46.83 47.33 10,356,237 -0.06(-0.13%)
Jan 20, 2004 47.07 47.48 46.76 47.40 9,320,312 +0.56(+1.20%)
Jan 16, 2004 46.91 47.08 46.68 46.83 8,445,208 +0.26(+0.56%)
Jan 15, 2004 46.53 46.67 45.95 46.57 7,950,704 +0.12(+0.26%)
Jan 14, 2004 46.39 46.55 46.14 46.45 8,269,334 +0.24(+0.52%)
Jan 13, 2004 46.36 46.36 45.61 46.22 10,199,933 -0.20(-0.42%)
Jan 12, 2004 45.79 46.43 45.64 46.41 7,410,538 +0.85(+1.87%)
Jan 09, 2004 45.92 46.24 45.49 45.56 12,040,211 -0.37(-0.80%)
Jan 08, 2004 45.58 46.13 45.60 45.92 7,865,903 +0.35(+0.76%)
Jan 07, 2004 45.18 45.66 45.02 45.58 7,425,842 +0.48(+1.06%)
Jan 06, 2004 45.19 45.49 45.04 45.10 7,773,575 -0.06(-0.13%)
Jan 05, 2004 44.94 45.26 44.76 45.16 10,896,905 +0.52(+1.17%)
Jan 02, 2004 44.31 44.89 44.31 44.64 14,027,511 +0.47(+1.07%)
Dec 31, 2003 44.90 45.04 44.12 44.16 15,966,388 -0.65(-1.46%)
Dec 30, 2003 44.70 44.94 44.57 44.82 7,193,016 +0.12(+0.26%)
Dec 29, 2003 44.23 44.74 44.21 44.70 6,075,552 +0.67(+1.52%)
Dec 26, 2003 43.98 44.14 43.92 44.03 1,894,219 +0.16(+0.35%)
Dec 24, 2003 43.88 43.99 43.79 43.88 1,588,886 -0.05(-0.12%)
Dec 23, 2003 43.64 44.04 43.54 43.93 7,512,148 +0.24(+0.55%)
Dec 22, 2003 43.15 43.69 43.07 43.69 5,503,774 +0.48(+1.12%)
Dec 19, 2003 43.37 43.42 42.92 43.21 9,808,795 -0.14(-0.32%)
Dec 18, 2003 42.69 43.45 42.62 43.35 12,174,437 +0.66(+1.54%)
Dec 17, 2003 42.73 42.77 42.26 42.69 8,665,490 -0.01(-0.02%)
Dec 16, 2003 42.50 42.72 41.95 42.70 10,480,428 +0.28(+0.67%)
Dec 15, 2003 43.43 44.20 42.39 42.41 9,272,392 -1.02(-2.34%)
Dec 12, 2003 43.27 43.43 42.86 43.43 10,615,908 +0.16(+0.37%)
Dec 11, 2003 42.17 43.29 42.11 43.27 11,276,753 +1.18(+2.79%)
Dec 10, 2003 42.65 42.65 41.81 42.09 11,691,976 -0.38(-0.90%)
Dec 09, 2003 43.37 43.43 42.41 42.48 8,907,348 -0.73(-1.69%)
Dec 08, 2003 42.81 43.27 42.68 43.21 7,629,314 +0.20(+0.45%)
Dec 05, 2003 43.43 43.25 42.71 43.01 7,003,845 -0.41(-0.95%)
Dec 04, 2003 43.39 43.42 42.69 43.43 9,667,795 +0.10(+0.23%)
Dec 03, 2003 44.12 44.39 43.31 43.33 6,069,029 -0.79(-1.80%)
Dec 02, 2003 44.19 44.41 43.98 44.12 6,207,269 -0.07(-0.15%)
Dec 01, 2003 43.62 44.19 43.74 44.19 6,459,664 +0.56(+1.29%)
Nov 28, 2003 43.31 43.63 43.30 43.62 1,450,646 +0.21(+0.48%)
Nov 26, 2003 43.49 43.60 42.94 43.42 6,909,510 +0.23(+0.54%)
Nov 25, 2003 43.03 43.38 42.85 43.19 10,000,977 +0.26(+0.60%)
Nov 24, 2003 41.89 43.00 42.17 42.93 9,882,055 +1.04(+2.48%)
Nov 21, 2003 41.51 41.97 41.60 41.89 9,029,531 +0.38(+0.91%)
Nov 20, 2003 41.79 42.15 41.36 41.51 8,302,702 -0.28(-0.68%)
Nov 19, 2003 41.36 41.97 41.31 41.79 9,098,777 +0.43(+1.05%)
Nov 18, 2003 41.82 42.33 41.33 41.36 14,478,611 -0.46(-1.10%)
Nov 17, 2003 42.02 42.05 41.41 41.82 11,622,730 -0.51(-1.21%)
Nov 14, 2003 43.14 43.42 42.25 42.33 7,830,026 -0.82(-1.89%)
Nov 13, 2003 42.88 43.25 42.75 43.15 8,882,760 +0.12(+0.27%)
Nov 12, 2003 42.18 43.03 42.12 43.03 11,181,916 +0.97(+2.31%)
Nov 11, 2003 42.37 42.44 41.85 42.06 8,298,939 -0.29(-0.69%)
Nov 10, 2003 43.25 43.25 42.34 42.35 5,678,895 -0.69(-1.61%)
Nov 07, 2003 43.37 43.54 43.04 43.04 7,271,294 -0.33(-0.76%)
Nov 06, 2003 43.06 43.37 42.67 43.37 8,367,934 +0.34(+0.79%)
Nov 05, 2003 42.74 43.03 42.28 43.03 10,400,645 +0.21(+0.49%)
Nov 04, 2003 42.74 43.04 42.62 42.82 5,942,078 +0.06(+0.13%)
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.