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 (%)
Sep 30, 2005 52.82 53.14 52.62 53.10 36,275,712 +0.29(+0.55%)
Sep 29, 2005 52.24 52.91 51.84 52.82 30,610,254 +0.58(+1.10%)
Sep 28, 2005 52.45 52.50 51.78 52.24 26,980,094 -0.07(-0.14%)
Sep 27, 2005 52.41 52.67 51.96 52.31 33,851,232 -0.18(-0.34%)
Sep 26, 2005 52.49 52.67 52.14 52.49 28,597,582 +0.35(+0.68%)
Sep 23, 2005 52.14 52.23 51.38 52.14 33,978,000 +0.20(+0.38%)
Sep 22, 2005 51.94 52.09 51.27 51.94 42,982,076 +0.26(+0.51%)
Sep 21, 2005 52.42 52.48 51.67 51.67 34,243,164 -0.85(-1.61%)
Sep 20, 2005 52.52 53.53 52.44 52.52 36,896,680 -0.77(-1.44%)
Sep 19, 2005 53.54 53.58 53.03 53.29 30,647,510 -0.26(-0.48%)
Sep 16, 2005 53.25 53.61 53.06 53.54 30,425,226 +0.62(+1.16%)
Sep 15, 2005 53.25 53.25 52.86 52.93 511,825 -0.18(-0.35%)
Sep 14, 2005 53.75 53.83 52.99 53.11 26,571,784 -0.62(-1.15%)
Sep 13, 2005 54.03 54.03 53.52 53.73 28,790,362 -0.42(-0.77%)
Sep 12, 2005 53.93 54.46 53.82 54.14 22,039,118 +0.24(+0.45%)
Sep 09, 2005 53.76 54.06 53.63 53.90 28,774,358 +0.33(+0.61%)
Sep 08, 2005 53.74 53.83 53.38 53.58 16,286,646 -0.30(-0.56%)
Sep 07, 2005 53.70 53.97 53.50 53.88 17,788,868 +0.16(+0.30%)
Sep 06, 2005 53.72 53.74 53.01 53.72 33,337,156 +0.79(+1.50%)
Sep 02, 2005 52.93 53.43 52.71 52.93 27,404,158 -0.29(-0.54%)
Sep 01, 2005 53.22 53.50 52.96 53.22 26,381,382 +0.00(+0.00%)
Aug 31, 2005 52.24 53.22 51.93 53.22 30,974,808 +1.16(+2.23%)
Aug 30, 2005 52.09 52.21 51.75 52.06 27,426,910 -0.23(-0.44%)
Aug 29, 2005 51.54 52.29 51.35 52.29 29,035,022 +0.70(+1.35%)
Aug 26, 2005 52.44 52.45 51.54 51.59 24,310,076 -0.86(-1.63%)
Aug 25, 2005 52.26 52.54 52.14 52.45 17,390,684 +0.29(+0.55%)
Aug 24, 2005 52.18 52.82 51.92 52.16 35,944,040 -0.21(-0.40%)
Aug 23, 2005 52.40 52.50 51.88 52.37 25,860,430 -0.01(-0.02%)
Aug 22, 2005 52.18 52.42 51.89 52.38 27,720,328 +0.30(+0.57%)
Aug 19, 2005 52.03 52.12 51.76 52.08 25,645,024 +0.27(+0.52%)
Aug 18, 2005 51.81 52.11 51.57 51.81 29,242,928 -0.17(-0.32%)
Aug 17, 2005 51.99 52.46 51.86 51.98 26,464,144 -0.06(-0.12%)
Aug 16, 2005 52.85 52.86 52.04 52.04 23,477,330 -0.93(-1.75%)
Aug 15, 2005 52.51 53.18 52.19 52.97 29,617,482 +0.56(+1.07%)
Aug 12, 2005 52.82 52.85 52.10 52.41 31,908,570 -0.64(-1.21%)
Aug 11, 2005 52.45 53.11 52.43 53.05 29,456,334 +0.46(+0.87%)
Aug 10, 2005 52.82 53.27 51.89 52.59 34,557,208 -0.07(-0.14%)
Aug 09, 2005 52.70 52.85 52.35 52.66 26,521,902 +0.08(+0.15%)
Aug 08, 2005 52.93 53.09 52.41 52.58 25,362,732 -0.18(-0.35%)
Aug 05, 2005 53.40 53.45 52.52 52.77 41,550,864 -0.74(-1.38%)
Aug 04, 2005 54.04 54.33 53.42 53.50 24,391,338 -0.91(-1.68%)
Aug 03, 2005 54.51 54.64 54.29 54.42 21,350,266 -0.27(-0.50%)
Aug 02, 2005 54.42 54.81 54.39 54.69 20,658,414 +0.41(+0.75%)
Aug 01, 2005 54.34 54.59 54.17 54.28 28,411,556 -0.02(-0.04%)
Jul 29, 2005 54.39 54.60 53.94 54.30 31,024,314 -0.06(-0.10%)
Jul 28, 2005 53.89 54.39 53.61 54.36 26,775,314 +0.55(+1.03%)
Jul 27, 2005 53.79 53.85 53.15 53.81 32,684,684 +0.15(+0.28%)
Jul 26, 2005 53.52 53.89 53.26 53.66 27,803,216 +0.16(+0.30%)
Jul 25, 2005 53.83 54.14 53.28 53.50 28,242,906 -0.35(-0.65%)
Jul 22, 2005 53.15 53.93 53.04 53.85 34,982,024 +0.82(+1.54%)
Jul 21, 2005 53.95 53.95 52.97 53.03 52,440,092 -0.84(-1.56%)
Jul 20, 2005 52.99 54.03 52.94 53.87 29,873,396 +0.65(+1.22%)
Jul 19, 2005 52.70 53.31 52.59 53.22 17,576,962 +0.74(+1.40%)
Jul 18, 2005 52.72 52.86 52.29 52.49 18,460,592 -0.30(-0.58%)
Jul 15, 2005 52.75 52.95 52.33 52.79 19,620,762 +0.05(+0.09%)
Jul 14, 2005 53.51 53.65 52.62 52.74 32,568,292 -0.38(-0.72%)
Jul 13, 2005 53.31 53.45 52.91 53.13 21,230,874 -0.12(-0.23%)
Jul 12, 2005 53.34 53.70 53.06 53.25 30,334,214 -0.17(-0.31%)
Jul 11, 2005 52.80 53.58 52.78 53.42 44,621,816 +0.65(+1.23%)
Jul 08, 2005 51.70 52.81 51.63 52.77 31,213,968 +1.11(+2.15%)
Jul 07, 2005 50.94 51.74 50.77 51.66 41,836,532 +0.14(+0.28%)
Jul 06, 2005 52.00 52.10 51.50 51.51 26,371,506 -0.47(-0.91%)
Jul 05, 2005 51.11 52.03 51.00 51.98 33,353,408 +0.81(+1.58%)
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.