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 (%)
Oct 29, 2004 46.43 46.68 46.14 46.31 15,019,279 -0.08(-0.18%)
Oct 28, 2004 46.61 46.67 46.18 46.39 13,459,245 -0.17(-0.37%)
Oct 27, 2004 45.98 46.71 45.91 46.57 23,448,180 +0.45(+0.98%)
Oct 26, 2004 45.54 46.12 45.03 46.12 19,691,604 +0.60(+1.31%)
Oct 25, 2004 44.96 45.62 44.86 45.52 19,281,398 +0.48(+1.07%)
Oct 22, 2004 45.82 45.96 45.00 45.04 21,117,410 -0.78(-1.71%)
Oct 21, 2004 45.33 45.90 45.09 45.82 13,330,287 +0.57(+1.27%)
Oct 20, 2004 44.86 45.39 44.67 45.24 18,782,378 +0.24(+0.52%)
Oct 19, 2004 45.65 45.87 44.96 45.01 18,389,734 -0.47(-1.03%)
Oct 18, 2004 45.17 45.62 44.93 45.48 17,624,772 +0.19(+0.42%)
Oct 15, 2004 45.04 45.54 44.76 45.29 20,444,774 +0.46(+1.03%)
Oct 14, 2004 45.17 45.33 44.82 44.82 16,970,450 -0.30(-0.65%)
Oct 13, 2004 46.13 46.22 45.11 45.12 22,664,900 -0.67(-1.45%)
Oct 12, 2004 45.52 45.98 45.27 45.78 17,655,882 -0.11(-0.23%)
Oct 11, 2004 45.83 45.92 45.60 45.89 9,930,979 +0.22(+0.47%)
Oct 08, 2004 46.10 46.38 45.68 45.68 19,438,456 -0.58(-1.26%)
Oct 07, 2004 46.93 46.98 46.24 46.26 13,001,872 -0.79(-1.67%)
Oct 06, 2004 46.71 47.14 46.59 47.04 11,716,312 +0.30(+0.65%)
Oct 05, 2004 46.73 46.94 46.53 46.74 12,865,388 -0.04(-0.09%)
Oct 04, 2004 46.87 47.10 46.71 46.79 16,773,752 +0.26(+0.57%)
Oct 01, 2004 45.67 46.53 45.61 46.52 20,657,780 +1.14(+2.52%)
Sep 30, 2004 45.18 45.68 45.16 45.38 21,697,218 +0.00(+0.00%)
Sep 29, 2004 44.86 45.38 44.83 45.38 20,163,026 +0.42(+0.93%)
Sep 28, 2004 44.47 44.96 44.30 44.96 16,968,944 +0.53(+1.19%)
Sep 27, 2004 44.79 44.80 44.28 44.43 20,006,470 -0.48(-1.07%)
Sep 24, 2004 45.04 45.27 44.90 44.91 13,366,415 -0.02(-0.05%)
Sep 23, 2004 45.08 45.21 44.88 44.93 11,889,677 -0.04(-0.10%)
Sep 22, 2004 45.45 45.48 44.95 44.98 18,790,658 -0.77(-1.69%)
Sep 21, 2004 45.59 45.98 45.52 45.75 12,043,472 +0.34(+0.75%)
Sep 20, 2004 45.40 45.71 45.29 45.41 13,785,904 -0.20(-0.45%)
Sep 17, 2004 45.68 45.79 45.26 45.61 15,316,834 -0.08(-0.17%)
Sep 16, 2004 45.38 45.77 45.31 45.69 12,113,471 +0.49(+1.08%)
Sep 15, 2004 45.33 45.35 44.98 45.20 13,459,245 -0.27(-0.60%)
Sep 14, 2004 45.55 45.58 45.10 45.48 11,480,726 -0.09(-0.20%)
Sep 13, 2004 45.38 45.79 45.34 45.57 17,004,572 +0.24(+0.54%)
Sep 10, 2004 45.04 45.41 44.70 45.33 14,705,164 +0.41(+0.92%)
Sep 09, 2004 44.53 45.23 44.52 44.91 15,106,087 +0.37(+0.83%)
Sep 08, 2004 44.66 45.07 44.29 44.54 14,948,779 -0.24(-0.53%)
Sep 07, 2004 44.57 44.90 44.41 44.78 14,356,176 +0.56(+1.26%)
Sep 03, 2004 44.50 44.72 44.00 44.22 13,754,291 -0.49(-1.11%)
Sep 02, 2004 43.85 44.72 43.82 44.72 12,107,449 +0.77(+1.76%)
Sep 01, 2004 43.48 44.28 43.48 43.94 25,233,764 +0.76(+1.76%)
Aug 31, 2004 43.37 43.64 43.00 43.18 31,249,352 -0.07(-0.16%)
Aug 30, 2004 43.60 43.76 43.21 43.25 12,598,441 -0.50(-1.14%)
Aug 27, 2004 43.51 43.94 43.51 43.75 10,127,426 +0.34(+0.79%)
Aug 26, 2004 43.58 43.74 43.37 43.41 11,882,150 -0.18(-0.41%)
Aug 25, 2004 43.39 43.74 43.05 43.58 17,887,704 +0.17(+0.39%)
Aug 24, 2004 43.55 43.64 43.09 43.41 14,508,467 +0.12(+0.28%)
Aug 23, 2004 43.63 43.78 43.13 43.29 15,821,123 -0.16(-0.37%)
Aug 20, 2004 42.70 43.60 42.61 43.45 14,959,818 +0.76(+1.77%)
Aug 19, 2004 42.94 43.08 42.54 42.70 12,695,034 -0.37(-0.85%)
Aug 18, 2004 41.91 43.09 41.85 43.06 16,741,889 +0.90(+2.14%)
Aug 17, 2004 42.22 42.43 41.99 42.16 12,997,858 +0.26(+0.63%)
Aug 16, 2004 41.28 42.00 41.23 41.90 20,767,420 +0.71(+1.71%)
Aug 13, 2004 41.28 41.48 40.92 41.19 12,104,439 -0.01(-0.02%)
Aug 12, 2004 41.53 41.62 41.05 41.20 12,548,765 -0.60(-1.44%)
Aug 11, 2004 41.57 42.01 41.10 41.80 16,407,704 -0.06(-0.13%)
Aug 10, 2004 41.26 42.14 41.23 41.86 22,798,374 +0.65(+1.57%)
Aug 09, 2004 41.41 41.55 41.09 41.21 13,024,954 -0.13(-0.32%)
Aug 06, 2004 41.73 41.85 41.20 41.34 23,405,026 -0.88(-2.10%)
Aug 05, 2004 43.04 43.09 42.14 42.23 19,931,704 -0.79(-1.84%)
Aug 04, 2004 42.80 43.44 42.53 43.02 24,306,474 -0.04(-0.08%)
Aug 03, 2004 43.62 43.66 43.04 43.06 17,981,536 -0.63(-1.43%)
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.