Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.33	45.83	45.32	45.53	21,623,432	+0.00(+0.00%)
Sep 29, 2004	45.02	45.53	44.98	45.53	20,094,456	+0.42(+0.93%)
Sep 28, 2004	44.63	45.11	44.45	45.11	16,911,238	+0.53(+1.19%)
Sep 27, 2004	44.94	44.95	44.43	44.58	19,938,434	-0.48(-1.07%)
Sep 24, 2004	45.19	45.43	45.05	45.06	13,320,960	-0.02(-0.05%)
Sep 23, 2004	45.23	45.36	45.03	45.09	11,849,243	-0.04(-0.10%)
Sep 22, 2004	45.61	45.64	45.11	45.13	18,726,756	-0.78(-1.69%)
Sep 21, 2004	45.74	46.13	45.68	45.91	12,002,516	+0.34(+0.75%)
Sep 20, 2004	45.56	45.87	45.44	45.56	13,739,021	-0.20(-0.45%)
Sep 17, 2004	45.83	45.95	45.41	45.77	15,264,746	-0.08(-0.17%)
Sep 16, 2004	45.53	45.93	45.46	45.85	12,072,276	+0.49(+1.08%)
Sep 15, 2004	45.49	45.51	45.13	45.36	13,413,474	-0.28(-0.60%)
Sep 14, 2004	45.70	45.74	45.26	45.63	11,441,683	-0.09(-0.20%)
Sep 13, 2004	45.53	45.95	45.50	45.73	16,946,744	+0.24(+0.54%)
Sep 10, 2004	45.19	45.56	44.85	45.48	14,655,156	+0.42(+0.92%)
Sep 09, 2004	44.68	45.39	44.67	45.07	15,054,715	+0.37(+0.83%)
Sep 08, 2004	44.81	45.22	44.44	44.69	14,897,942	-0.24(-0.53%)
Sep 07, 2004	44.72	45.05	44.56	44.93	14,307,355	+0.56(+1.26%)
Sep 03, 2004	44.65	44.88	44.15	44.37	13,707,517	-0.50(-1.11%)
Sep 02, 2004	44.00	44.87	43.97	44.87	12,066,275	+0.78(+1.76%)

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