Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.85 35.25 34.74 35.21 8,703,531 +0.62(+1.78%)
May 29, 2003 34.54 34.78 34.05 34.59 5,210,766 +0.22(+0.64%)
May 28, 2003 34.23 34.53 34.23 34.37 2,645,639 +0.23(+0.68%)
May 27, 2003 33.30 34.15 33.30 34.14 3,228,725 +0.78(+2.35%)
May 23, 2003 33.10 33.46 32.95 33.36 1,713,502 +0.26(+0.79%)
May 22, 2003 32.78 33.16 32.74 33.10 4,316,885 +0.33(+1.01%)
May 21, 2003 32.54 32.84 32.46 32.76 3,503,765 +0.12(+0.38%)
May 20, 2003 32.69 32.84 32.34 32.64 5,327,034 -0.01(-0.02%)
May 19, 2003 33.04 33.27 32.61 32.65 5,017,738 -0.58(-1.73%)
May 16, 2003 33.64 33.89 33.22 33.22 4,344,639 -0.42(-1.24%)
May 15, 2003 33.61 33.76 33.48 33.64 1,484,218 +0.13(+0.39%)
May 14, 2003 33.63 33.63 33.36 33.51 4,175,864 -0.02(-0.06%)
May 13, 2003 33.34 33.59 33.10 33.53 3,766,054 +0.20(+0.59%)
May 12, 2003 32.94 33.38 32.92 33.33 3,171,216 +0.36(+1.09%)
May 09, 2003 32.68 32.99 32.59 32.97 2,711,149 +0.47(+1.44%)
May 08, 2003 32.55 32.70 32.42 32.50 5,251,272 -0.27(-0.83%)
May 07, 2003 32.83 32.95 32.68 32.78 4,311,884 -0.20(-0.61%)
May 06, 2003 32.74 33.02 32.71 32.98 3,825,813 +0.31(+0.95%)
May 05, 2003 32.61 32.73 32.50 32.66 4,970,481 +0.15(+0.46%)
May 02, 2003 31.80 32.54 31.80 32.52 4,263,627 +0.80(+2.52%)
May 01, 2003 31.80 31.94 31.39 31.72 3,267,480 -0.04(-0.13%)
Apr 30, 2003 31.54 31.96 31.44 31.76 2,769,407 +0.10(+0.31%)
Apr 29, 2003 31.54 31.82 31.50 31.66 4,069,098 +0.21(+0.68%)
Apr 28, 2003 31.12 31.56 31.02 31.44 2,406,354 +0.55(+1.77%)
Apr 25, 2003 31.30 31.30 30.89 30.90 1,396,455 -0.44(-1.40%)
Apr 24, 2003 31.32 31.48 31.21 31.34 3,131,960 -0.16(-0.51%)
Apr 23, 2003 31.18 31.53 31.18 31.50 2,872,422 +0.33(+1.05%)
Apr 22, 2003 30.48 31.26 30.48 31.17 2,311,090 +0.42(+1.38%)
Apr 21, 2003 30.59 30.74 30.47 30.74 2,249,831 +0.21(+0.68%)
Apr 17, 2003 30.14 30.62 30.10 30.54 4,347,389 +0.46(+1.53%)
Apr 16, 2003 30.44 30.66 30.02 30.08 2,553,875 -0.32(-1.04%)
Apr 15, 2003 30.06 30.39 29.86 30.39 1,578,482 +0.32(+1.08%)
Apr 14, 2003 29.60 30.10 29.60 30.07 2,078,305 +0.54(+1.81%)
Apr 11, 2003 29.90 29.99 29.50 29.53 2,441,859 -0.16(-0.55%)
Apr 10, 2003 29.74 29.82 29.58 29.70 1,961,538 +0.01(+0.03%)
Apr 09, 2003 29.89 30.24 29.52 29.69 5,020,738 -0.16(-0.55%)
Apr 08, 2003 29.88 30.00 29.74 29.85 2,517,370 +0.02(+0.08%)
Apr 07, 2003 30.46 30.57 29.83 29.83 4,211,119 +0.02(+0.07%)
Apr 04, 2003 30.03 30.12 29.73 29.81 1,732,254 -0.09(-0.29%)
Apr 03, 2003 30.16 30.16 29.84 29.90 3,772,055 +0.02(+0.05%)
Apr 02, 2003 29.78 30.08 29.65 29.88 3,499,765 +0.58(+1.99%)
Apr 01, 2003 29.08 29.34 28.88 29.30 2,611,384 +0.50(+1.74%)
Mar 31, 2003 29.06 29.32 28.78 28.80 2,324,092 -0.60(-2.04%)
Mar 28, 2003 29.27 29.55 29.27 29.40 3,470,510 -0.01(-0.04%)
Mar 27, 2003 29.08 29.49 29.04 29.41 1,507,221 +0.20(+0.67%)
Mar 26, 2003 29.57 29.64 29.21 29.21 3,326,239 -0.36(-1.23%)
Mar 25, 2003 29.24 29.70 29.20 29.58 3,721,297 +0.31(+1.07%)
Mar 24, 2003 29.48 29.57 29.12 29.26 6,676,982 -0.64(-2.14%)
Mar 21, 2003 29.73 30.00 29.51 29.90 9,601,413 +0.41(+1.40%)
Mar 20, 2003 29.24 29.59 28.82 29.49 5,529,813 +0.19(+0.66%)
Mar 19, 2003 29.38 29.38 29.04 29.30 4,423,901 -0.07(-0.25%)
Mar 18, 2003 29.16 29.37 28.89 29.37 4,435,652 +0.38(+1.31%)
Mar 17, 2003 28.22 29.07 28.07 28.99 2,761,656 +0.66(+2.31%)
Mar 14, 2003 28.44 28.50 28.14 28.34 4,045,095 +0.04(+0.13%)
Mar 13, 2003 27.92 28.33 27.69 28.30 4,970,231 +0.74(+2.70%)
Mar 12, 2003 27.55 27.63 27.29 27.56 5,918,621 +0.06(+0.22%)
Mar 11, 2003 27.73 27.92 27.50 27.50 2,628,886 -0.20(-0.71%)
Mar 10, 2003 27.99 28.05 27.62 27.69 2,761,906 -0.48(-1.72%)
Mar 07, 2003 27.90 28.33 27.80 28.18 3,481,762 +0.01(+0.04%)
Mar 06, 2003 28.20 28.34 28.06 28.16 2,310,590 -0.23(-0.82%)
Mar 05, 2003 28.30 28.50 28.23 28.40 2,298,088 +0.06(+0.20%)
Mar 04, 2003 28.66 28.66 28.32 28.34 2,156,317 -0.37(-1.30%)
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.