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 (%)
Jun 28, 2002 36.46 36.93 36.14 36.14 3,771,264 -0.42(-1.15%)
Jun 27, 2002 36.40 36.56 35.67 36.56 5,480,048 +0.69(+1.92%)
Jun 26, 2002 35.08 38.67 35.04 35.87 8,694,929 -0.02(-0.06%)
Jun 25, 2002 36.64 36.81 35.66 35.89 1,884,879 -0.63(-1.72%)
Jun 21, 2002 36.60 36.93 36.36 36.52 2,148,772 -0.08(-0.22%)
Jun 20, 2002 36.77 37.14 36.40 36.60 2,487,419 -0.08(-0.22%)
Jun 19, 2002 36.95 37.62 36.68 36.68 2,944,967 -0.75(-2.01%)
Jun 18, 2002 37.29 37.69 37.13 37.43 2,390,089 +0.10(+0.28%)
Jun 17, 2002 36.58 37.39 36.58 37.33 1,855,028 +0.85(+2.33%)
Jun 14, 2002 35.72 36.52 35.28 36.48 4,257,159 -0.32(-0.87%)
Jun 12, 2002 36.68 36.95 36.26 36.80 3,240,969 +0.12(+0.33%)
Jun 11, 2002 37.47 37.55 36.68 36.68 2,649,216 -0.60(-1.60%)
Jun 10, 2002 37.39 37.65 37.15 37.27 3,069,138 -0.04(-0.11%)
Jun 07, 2002 36.38 37.47 36.36 37.31 3,146,901 +0.33(+0.91%)
Jun 06, 2002 37.69 37.71 36.89 36.98 2,378,550 -0.73(-1.95%)
Jun 05, 2002 37.69 37.81 37.36 37.71 2,006,290 -0.76(-1.97%)
May 31, 2002 38.89 39.16 38.47 38.47 7,685,011 -0.65(-1.65%)
May 28, 2002 39.39 39.39 38.67 39.12 3,742,918 -0.10(-0.25%)
May 27, 2002 39.67 39.73 39.21 39.21 2,017,327 +0.00(+0.00%)
May 24, 2002 39.67 39.73 39.21 39.21 2,017,327 -0.63(-1.58%)
May 23, 2002 39.35 39.86 38.87 39.84 2,990,873 +0.78(+1.99%)
May 22, 2002 39.19 39.54 38.81 39.07 2,432,232 -0.24(-0.61%)
May 21, 2002 40.00 40.12 39.17 39.31 3,066,629 -0.61(-1.52%)
May 20, 2002 40.36 40.36 39.87 39.91 2,328,129 -0.51(-1.26%)
May 17, 2002 40.34 40.57 40.07 40.42 2,032,378 +0.12(+0.31%)
May 16, 2002 40.80 40.80 40.16 40.30 1,821,414 -0.48(-1.18%)
May 15, 2002 40.56 40.99 40.33 40.78 2,261,655 -0.04(-0.10%)
May 14, 2002 40.14 40.82 39.95 40.82 11,782,881 +1.20(+3.02%)
May 13, 2002 39.13 39.65 39.07 39.63 2,815,780 +0.51(+1.29%)
May 10, 2002 39.86 39.88 39.03 39.12 2,243,343 -0.67(-1.67%)
May 09, 2002 40.50 40.50 39.74 39.78 2,154,793 -0.72(-1.77%)
May 08, 2002 40.22 40.51 40.06 40.50 2,789,441 +0.94(+2.39%)
May 07, 2002 40.06 40.08 39.55 39.56 1,633,528 -0.29(-0.72%)
May 06, 2002 40.62 40.79 39.84 39.84 3,407,784 -0.78(-1.91%)
May 03, 2002 40.86 40.86 40.38 40.62 1,874,845 -0.18(-0.44%)
May 02, 2002 40.62 40.90 40.52 40.80 1,169,207 +0.14(+0.34%)
May 01, 2002 40.46 40.66 39.85 40.66 1,800,092 +0.28(+0.69%)
Apr 30, 2002 39.78 40.53 39.71 40.38 1,811,380 +0.65(+1.64%)
Apr 29, 2002 39.86 39.94 39.51 39.73 4,449,560 +0.12(+0.30%)
Apr 26, 2002 40.51 40.62 39.61 39.61 2,760,342 -0.77(-1.91%)
Apr 25, 2002 40.10 40.48 39.95 40.39 57,745,448 +0.11(+0.27%)
Apr 24, 2002 40.66 40.92 40.17 40.28 1,373,900 -0.34(-0.84%)
Apr 23, 2002 40.50 40.69 40.40 40.62 2,255,383 +0.14(+0.35%)
Apr 22, 2002 40.98 41.02 40.47 40.48 1,890,147 -0.54(-1.32%)
Apr 19, 2002 41.30 41.32 41.02 41.02 954,731 -0.03(-0.08%)
Apr 18, 2002 41.28 41.35 40.72 41.05 2,959,015 -0.18(-0.43%)
Apr 17, 2002 41.76 41.76 41.16 41.23 8,570,759 -0.35(-0.84%)
Apr 16, 2002 41.02 41.58 40.96 41.58 1,707,529 +1.02(+2.51%)
Apr 15, 2002 41.06 41.16 40.49 40.56 3,567,073 -0.30(-0.73%)
Apr 12, 2002 40.26 40.86 39.96 40.86 3,716,830 +0.89(+2.22%)
Apr 11, 2002 40.52 40.64 39.87 39.97 1,888,391 -0.65(-1.60%)
Apr 10, 2002 40.06 40.62 40.00 40.62 2,631,406 +0.77(+1.93%)
Apr 09, 2002 40.00 40.14 39.84 39.85 1,197,302 -0.15(-0.37%)
Apr 08, 2002 39.07 40.00 39.07 40.00 1,457,683 +0.49(+1.25%)
Apr 05, 2002 39.71 39.82 39.35 39.51 1,022,711 -0.06(-0.14%)
Apr 04, 2002 39.23 39.78 39.21 39.56 2,625,386 +0.16(+0.39%)
Apr 03, 2002 39.77 39.83 39.27 39.41 7,620,041 -0.28(-0.71%)
Apr 02, 2002 39.62 40.02 39.59 39.69 7,373,456 -0.26(-0.64%)
Apr 01, 2002 39.90 40.20 39.49 39.94 1,635,535 +0.04(+0.10%)
Mar 29, 2002 40.22 40.43 39.90 39.90 2,236,319 +0.00(+0.00%)
Mar 28, 2002 40.22 40.43 39.90 39.90 2,236,319 -0.21(-0.53%)
Mar 27, 2002 39.74 40.12 39.65 40.12 1,224,645 +0.37(+0.93%)
Mar 26, 2002 39.39 39.81 39.39 39.74 1,058,081 +0.44(+1.13%)
Mar 25, 2002 39.88 39.92 39.25 39.30 2,349,953 -0.48(-1.21%)
Mar 22, 2002 40.08 40.31 39.77 39.78 1,277,574 -0.29(-0.73%)
Mar 21, 2002 39.69 40.11 39.47 40.08 1,256,252 +0.66(+1.68%)
Mar 20, 2002 39.84 39.88 39.41 39.41 2,264,665 -0.63(-1.57%)
Mar 19, 2002 39.98 40.12 39.82 40.04 777,882 +0.26(+0.64%)
Mar 18, 2002 39.66 40.01 39.51 39.79 1,708,783 +0.22(+0.56%)
Mar 15, 2002 39.31 39.71 39.11 39.57 1,774,506 +0.16(+0.40%)
Mar 14, 2002 39.37 39.56 38.87 39.41 1,755,190 +0.18(+0.46%)
Mar 13, 2002 39.27 39.49 39.09 39.23 1,983,212 -0.33(-0.85%)
Mar 12, 2002 39.29 39.67 39.13 39.56 1,025,972 -0.06(-0.16%)
Mar 11, 2002 39.62 39.86 39.28 39.63 1,392,964 +0.01(+0.02%)
Mar 08, 2002 39.74 39.77 39.34 39.62 1,513,623 +0.35(+0.89%)
Mar 07, 2002 39.51 39.59 39.13 39.27 1,442,632 +0.04(+0.10%)
Mar 06, 2002 38.76 39.32 38.43 39.23 1,061,844 +0.47(+1.21%)
Mar 05, 2002 38.66 39.00 38.55 38.76 1,669,149 +0.09(+0.23%)
Mar 04, 2002 38.07 38.86 37.97 38.67 1,817,150 +0.60(+1.57%)
Mar 01, 2002 37.33 38.07 37.19 38.07 1,812,635 +0.92(+2.47%)
Feb 28, 2002 37.59 37.66 37.06 37.15 1,838,974 -0.40(-1.06%)
Feb 27, 2002 37.57 37.71 37.33 37.55 1,564,796 +0.17(+0.46%)
Feb 26, 2002 37.19 37.48 36.96 37.38 1,246,970 +0.18(+0.47%)
Feb 25, 2002 36.97 37.21 36.81 37.21 928,893 +0.23(+0.63%)
Feb 22, 2002 36.36 36.97 36.19 36.97 1,708,031 +0.65(+1.80%)
Feb 21, 2002 37.03 37.11 36.32 36.32 834,825 -0.79(-2.14%)
Feb 20, 2002 36.44 37.11 36.23 37.11 1,741,143 +0.62(+1.69%)
Feb 19, 2002 36.87 36.99 36.38 36.50 1,230,916 -0.72(-1.94%)
Feb 18, 2002 37.37 37.43 36.99 37.22 1,063,349 +0.00(+0.00%)
Feb 15, 2002 37.37 37.43 36.99 37.22 36,021,920 -0.06(-0.15%)
Feb 14, 2002 37.85 37.94 37.25 37.27 2,455,812 -0.48(-1.27%)
Feb 13, 2002 37.57 37.85 37.48 37.75 450,524 +0.35(+0.95%)
Feb 12, 2002 37.19 37.57 37.06 37.40 494,925 +0.08(+0.21%)
Feb 11, 2002 36.99 37.47 36.97 37.32 1,293,879 +0.16(+0.44%)
Feb 08, 2002 36.36 37.15 36.24 37.15 2,154,542 +0.96(+2.64%)
Feb 07, 2002 36.64 36.72 36.18 36.20 2,474,625 -0.48(-1.30%)
Feb 06, 2002 37.09 37.25 36.50 36.68 1,603,677 -0.41(-1.12%)
Feb 05, 2002 37.13 37.35 36.83 37.09 2,264,163 -0.14(-0.39%)
Feb 04, 2002 37.97 38.03 37.12 37.23 3,495,832 -0.90(-2.35%)
Feb 01, 2002 38.07 38.42 37.96 38.13 963,762 -0.22(-0.57%)
Jan 31, 2002 38.11 38.35 37.88 38.35 3,253,512 +0.32(+0.85%)
Jan 30, 2002 37.63 38.11 37.07 38.03 1,568,559 +0.47(+1.25%)
Jan 29, 2002 38.21 38.28 37.33 37.56 1,905,198 -0.67(-1.76%)
Jan 28, 2002 38.11 38.27 37.87 38.23 774,621 +0.25(+0.65%)
Jan 25, 2002 38.01 38.10 37.74 37.98 865,930 -0.03(-0.07%)
Jan 24, 2002 37.91 38.18 37.26 38.01 1,202,570 +0.30(+0.79%)
Jan 23, 2002 37.33 37.81 36.99 37.71 2,198,190 +0.52(+1.39%)
Jan 22, 2002 37.77 37.91 37.12 37.19 1,669,902 -0.24(-0.64%)
Jan 21, 2002 37.91 38.13 37.39 37.43 1,242,957 +0.00(+0.00%)
Jan 18, 2002 37.91 38.13 37.39 37.43 1,242,957 -0.48(-1.26%)
Jan 17, 2002 38.07 38.27 37.68 37.91 1,020,203 +0.18(+0.49%)
Jan 16, 2002 38.07 38.21 37.55 37.73 5,497,105 -0.78(-2.03%)
Jan 15, 2002 38.35 38.51 38.05 38.51 1,467,466 +0.26(+0.68%)
Jan 14, 2002 38.77 38.77 38.15 38.25 979,565 -0.58(-1.49%)
Jan 11, 2002 39.37 39.45 38.71 38.83 22,049,630 -0.48(-1.22%)
Jan 10, 2002 39.13 39.31 39.05 39.31 458,050 +0.90(+2.34%)
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.