Russell 2000 Ishares ETF (NY: IWM )

223.69 +4.24 (+1.93%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 57.56 57.78 57.25 57.41 42,293,724 -0.02(-0.04%)
Aug 30, 2006 57.04 57.59 56.82 57.43 54,871,948 +0.44(+0.77%)
Aug 29, 2006 56.40 56.99 55.90 56.99 66,298,628 +0.73(+1.29%)
Aug 28, 2006 55.62 56.37 55.61 56.26 33,317,778 +0.59(+1.06%)
Aug 25, 2006 55.50 56.06 55.38 55.67 28,065,880 +0.10(+0.17%)
Aug 24, 2006 55.77 55.89 55.12 55.58 40,326,932 -0.10(-0.17%)
Aug 23, 2006 56.39 56.63 55.35 55.67 46,393,952 -0.65(-1.15%)
Aug 22, 2006 56.07 56.49 55.97 56.32 28,326,668 +0.18(+0.33%)
Aug 21, 2006 56.38 56.38 55.87 56.14 31,739,044 -0.61(-1.07%)
Aug 18, 2006 56.63 56.74 56.00 56.74 45,523,700 +0.33(+0.58%)
Aug 17, 2006 56.17 56.87 56.10 56.42 55,810,960 +0.09(+0.16%)
Aug 16, 2006 55.92 56.41 55.58 56.33 57,711,868 +0.80(+1.44%)
Aug 15, 2006 55.19 55.55 54.94 55.53 60,984,224 +1.14(+2.09%)
Aug 14, 2006 54.46 55.05 54.14 54.39 56,295,660 +0.32(+0.59%)
Aug 11, 2006 54.44 54.45 53.78 54.07 53,454,364 -0.56(-1.03%)
Aug 10, 2006 53.84 54.88 53.62 54.63 68,029,008 +0.48(+0.89%)
Aug 09, 2006 55.18 55.42 54.07 54.15 72,668,944 -0.55(-1.01%)
Aug 08, 2006 55.54 55.96 54.54 54.70 95,304,400 -0.77(-1.38%)
Aug 07, 2006 55.49 55.58 54.98 55.47 57,360,816 -0.22(-0.39%)
Aug 04, 2006 56.90 57.04 55.17 55.69 95,775,592 -0.58(-1.02%)
Aug 03, 2006 55.02 56.26 54.82 56.26 61,655,196 +0.67(+1.21%)
Aug 02, 2006 55.20 55.77 54.90 55.59 62,681,096 +0.73(+1.33%)
Aug 01, 2006 55.33 55.38 54.54 54.86 56,263,904 -0.87(-1.56%)
Jul 31, 2006 55.54 55.86 55.24 55.74 47,435,980 +0.01(+0.01%)
Jul 28, 2006 54.99 55.75 54.78 55.73 77,773,696 +1.14(+2.10%)
Jul 27, 2006 55.52 55.90 54.37 54.58 73,780,608 -0.53(-0.96%)
Jul 26, 2006 55.14 55.67 54.49 55.11 74,800,128 -0.12(-0.22%)
Jul 25, 2006 54.95 55.82 54.70 55.23 109,308,080 +0.14(+0.25%)
Jul 24, 2006 53.80 55.12 53.79 55.10 90,301,168 +1.70(+3.19%)
Jul 21, 2006 54.10 54.11 53.07 53.39 136,432,960 -0.78(-1.43%)
Jul 20, 2006 56.02 56.29 54.09 54.17 92,849,784 -1.42(-2.56%)
Jul 19, 2006 54.24 55.99 54.22 55.59 122,327,000 +1.28(+2.36%)
Jul 18, 2006 54.25 54.59 53.29 54.31 93,173,832 +0.37(+0.68%)
Jul 17, 2006 54.07 54.55 53.62 53.94 84,299,280 -0.07(-0.13%)
Jul 14, 2006 54.46 54.56 53.55 54.02 98,868,928 -0.43(-0.79%)
Jul 13, 2006 55.34 55.75 54.41 54.45 100,598,552 -1.26(-2.27%)
Jul 12, 2006 56.62 56.86 55.66 55.71 63,340,320 -1.18(-2.07%)
Jul 11, 2006 56.08 56.89 55.67 56.89 79,317,544 +0.50(+0.88%)
Jul 10, 2006 56.52 56.98 56.14 56.39 50,215,888 +0.01(+0.01%)
Jul 07, 2006 57.15 57.30 56.27 56.38 56,671,212 -0.85(-1.48%)
Jul 06, 2006 57.36 57.75 56.92 57.23 42,294,596 -0.02(-0.03%)
Jul 05, 2006 57.46 58.06 56.78 57.25 48,283,856 -0.85(-1.46%)
Jul 03, 2006 57.59 58.10 57.40 58.10 28,713,974 +0.72(+1.25%)
Jun 30, 2006 57.16 57.51 56.43 57.38 76,266,600 +0.38(+0.67%)
Jun 29, 2006 55.15 56.99 55.15 56.99 120,785,024 +2.12(+3.86%)
Jun 28, 2006 54.67 54.87 53.99 54.87 58,027,788 +0.24(+0.44%)
Jun 27, 2006 55.62 55.86 54.41 54.63 76,970,200 -0.96(-1.73%)
Jun 26, 2006 55.27 55.59 55.17 55.59 49,863,712 +0.68(+1.24%)
Jun 23, 2006 54.58 55.23 54.17 54.91 53,640,516 +0.33(+0.60%)
Jun 22, 2006 54.71 54.88 54.28 54.58 69,374,832 -0.29(-0.52%)
Jun 21, 2006 53.89 55.24 53.79 54.87 101,316,288 +0.94(+1.75%)
Jun 20, 2006 54.04 54.66 53.84 53.93 76,393,488 -0.06(-0.12%)
Jun 19, 2006 55.27 55.29 53.94 53.99 89,655,944 -1.08(-1.96%)
Jun 16, 2006 55.69 55.75 54.85 55.07 83,577,800 -0.73(-1.30%)
Jun 15, 2006 54.38 55.97 54.32 55.80 121,237,336 +1.85(+3.42%)
Jun 14, 2006 53.40 54.14 53.23 53.95 133,356,368 +0.64(+1.20%)
Jun 13, 2006 54.11 55.07 53.27 53.31 174,506,176 -1.03(-1.90%)
Jun 12, 2006 55.75 55.79 54.26 54.34 135,349,664 -1.28(-2.30%)
Jun 09, 2006 56.43 56.87 55.53 55.62 78,797,096 -0.50(-0.88%)
Jun 08, 2006 55.82 56.33 54.39 56.12 175,322,912 +0.05(+0.09%)
Jun 07, 2006 56.65 57.45 56.00 56.07 102,437,456 -0.55(-0.97%)
Jun 06, 2006 56.82 56.92 55.84 56.62 118,452,312 -0.24(-0.42%)
Jun 05, 2006 58.44 58.51 56.68 56.86 82,720,800 -1.70(-2.91%)
Jun 02, 2006 58.98 59.06 58.14 58.57 62,121,640 -0.04(-0.07%)
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.