Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	44.98	45.06	44.00	44.00	23,870,892	-0.73(-1.63%)
Apr 29, 2004	45.66	45.88	44.45	44.73	20,315,486	-0.91(-1.99%)
Apr 28, 2004	46.39	46.45	45.38	45.63	19,384,146	-0.97(-2.09%)
Apr 27, 2004	46.73	47.01	46.28	46.61	8,628,785	-0.12(-0.25%)
Apr 26, 2004	46.75	47.15	46.41	46.73	13,272,858	+0.10(+0.21%)
Apr 23, 2004	46.92	46.95	46.21	46.63	11,498,060	-0.10(-0.21%)
Apr 22, 2004	45.98	46.93	45.97	46.73	18,158,354	+0.63(+1.37%)
Apr 21, 2004	45.54	46.09	45.16	46.09	15,506,256	+0.74(+1.63%)
Apr 20, 2004	46.51	46.82	45.25	45.35	20,540,998	-1.03(-2.21%)
Apr 19, 2004	45.95	46.43	45.61	46.38	14,012,021	+0.34(+0.74%)
Apr 16, 2004	45.90	46.27	45.36	46.04	16,863,872	+0.35(+0.76%)
Apr 15, 2004	46.03	46.31	45.30	45.69	17,025,492	-0.36(-0.77%)
Apr 14, 2004	45.91	46.47	45.60	46.05	19,360,660	-0.14(-0.31%)
Apr 13, 2004	47.58	47.58	46.01	46.19	21,167,784	-1.10(-2.33%)
Apr 12, 2004	47.27	47.64	47.17	47.29	9,713,665	+0.12(+0.26%)
Apr 08, 2004	47.95	47.97	47.10	47.17	11,462,705	-0.42(-0.89%)
Apr 07, 2004	47.22	47.71	46.87	47.59	13,732,720	+0.36(+0.75%)
Apr 06, 2004	47.54	47.71	47.13	47.23	12,860,473	-0.58(-1.22%)
Apr 05, 2004	47.70	47.88	47.44	47.82	9,252,793	+0.14(+0.29%)
Apr 02, 2004	47.74	47.89	47.36	47.68	16,203,751	+0.60(+1.27%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Free News Feed