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 (%)
Dec 31, 2004 51.77 52.08 51.56 51.62 18,918,110 -0.03(-0.06%)
Dec 30, 2004 51.92 51.98 51.65 51.65 10,031,084 -0.18(-0.35%)
Dec 29, 2004 51.78 51.98 51.66 51.83 11,620,472 -0.00(-0.01%)
Dec 28, 2004 51.20 51.90 51.20 51.84 11,271,484 +0.68(+1.32%)
Dec 27, 2004 51.82 51.82 50.88 51.16 12,967,249 -0.33(-0.64%)
Dec 23, 2004 51.48 51.70 51.44 51.49 10,493,474 -0.03(-0.06%)
Dec 22, 2004 51.46 51.76 51.37 51.52 9,150,460 +0.10(+0.19%)
Dec 21, 2004 51.00 51.44 50.86 51.42 11,472,196 +0.54(+1.06%)
Dec 20, 2004 51.08 51.39 50.63 50.88 15,042,862 -0.06(-0.12%)
Dec 17, 2004 51.00 51.24 50.76 50.94 24,197,086 -0.21(-0.41%)
Dec 16, 2004 51.56 51.59 50.88 51.15 17,295,102 -0.40(-0.78%)
Dec 15, 2004 51.14 51.61 51.10 51.55 13,263,551 +0.43(+0.83%)
Dec 14, 2004 50.80 51.27 50.78 51.13 14,152,454 +0.27(+0.54%)
Dec 13, 2004 50.56 50.85 50.20 50.85 14,001,418 +0.55(+1.09%)
Dec 10, 2004 49.83 50.46 49.75 50.30 13,303,693 +0.38(+0.77%)
Dec 09, 2004 49.97 50.19 49.38 49.92 23,530,470 -0.38(-0.76%)
Dec 08, 2004 49.82 50.30 49.66 50.30 14,572,945 +0.55(+1.11%)
Dec 07, 2004 50.81 50.91 49.71 49.75 16,581,571 -0.89(-1.76%)
Dec 06, 2004 51.01 51.08 50.56 50.64 7,846,083 -0.24(-0.47%)
Dec 03, 2004 50.98 51.35 50.87 50.87 16,701,496 -0.10(-0.19%)
Dec 02, 2004 51.02 51.34 50.84 50.97 16,165,093 -0.07(-0.14%)
Dec 01, 2004 50.54 51.28 50.49 51.04 23,987,844 +0.47(+0.93%)
Nov 30, 2004 50.40 50.61 50.27 50.57 18,161,174 +0.37(+0.74%)
Nov 29, 2004 50.39 50.65 49.80 50.20 21,737,862 +0.18(+0.36%)
Nov 26, 2004 50.08 50.38 50.02 50.02 7,748,235 +0.03(+0.06%)
Nov 24, 2004 49.74 50.18 49.68 49.99 14,311,518 +0.30(+0.60%)
Nov 23, 2004 49.40 49.72 48.94 49.69 27,421,524 +0.31(+0.62%)
Nov 22, 2004 48.69 49.44 48.67 49.38 17,474,740 +0.52(+1.06%)
Nov 19, 2004 49.38 49.40 48.67 48.87 14,358,685 -0.53(-1.07%)
Nov 18, 2004 49.48 49.58 49.13 49.39 15,726,036 -0.08(-0.15%)
Nov 17, 2004 49.44 49.96 49.27 49.47 18,804,206 +0.26(+0.53%)
Nov 16, 2004 49.44 49.53 49.05 49.20 14,687,100 -0.44(-0.88%)
Nov 15, 2004 49.38 49.64 49.16 49.64 11,781,794 +0.28(+0.57%)
Nov 12, 2004 48.91 49.44 48.77 49.36 15,860,011 +0.50(+1.02%)
Nov 11, 2004 48.47 49.02 48.43 48.87 10,849,738 +0.48(+0.99%)
Nov 10, 2004 48.13 48.68 48.07 48.39 14,095,251 +0.35(+0.72%)
Nov 09, 2004 47.89 48.29 47.83 48.04 8,290,409 +0.17(+0.36%)
Nov 08, 2004 48.02 48.18 47.74 47.87 6,815,677 -0.17(-0.35%)
Nov 05, 2004 47.99 48.33 47.69 48.04 13,368,172 +0.22(+0.45%)
Nov 04, 2004 47.25 47.86 46.96 47.82 15,747,863 +0.58(+1.22%)
Nov 03, 2004 47.20 47.47 46.92 47.24 23,717,886 +0.75(+1.61%)
Nov 02, 2004 46.74 47.06 46.29 46.49 16,304,086 -0.18(-0.39%)
Nov 01, 2004 46.45 46.73 46.12 46.68 16,756,692 +0.37(+0.79%)
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%)
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.