Russell 2000 Ishares ETF (NY: IWM )

223.91 +4.46 (+2.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 62.38 62.88 62.00 62.46 73,255,072 +0.01(+0.01%)
Nov 29, 2006 62.02 62.57 61.84 62.45 66,602,304 +0.80(+1.30%)
Nov 28, 2006 61.27 61.73 61.03 61.65 73,966,680 +0.21(+0.34%)
Nov 27, 2006 62.82 62.83 61.38 61.44 91,029,280 -1.41(-2.24%)
Nov 24, 2006 62.70 63.23 62.59 62.85 22,416,514 -0.29(-0.46%)
Nov 22, 2006 63.18 63.29 62.85 63.14 41,601,704 +0.07(+0.11%)
Nov 21, 2006 62.95 63.10 62.65 63.06 50,907,928 +0.10(+0.17%)
Nov 20, 2006 62.68 63.08 62.49 62.96 60,499,652 +0.09(+0.14%)
Nov 17, 2006 62.69 62.89 62.27 62.87 44,961,524 -0.04(-0.06%)
Nov 16, 2006 63.28 63.29 62.70 62.91 61,658,880 -0.05(-0.08%)
Nov 15, 2006 62.51 63.21 62.38 62.96 81,344,064 +0.47(+0.76%)
Nov 14, 2006 61.53 62.49 61.15 62.49 85,751,240 +1.18(+1.93%)
Nov 13, 2006 61.15 61.59 60.96 61.30 49,215,584 +0.09(+0.14%)
Nov 10, 2006 60.62 61.26 60.49 61.22 54,652,120 +0.50(+0.83%)
Nov 09, 2006 61.39 61.44 60.27 60.71 61,942,252 -0.56(-0.91%)
Nov 08, 2006 60.49 61.44 60.33 61.27 65,513,696 +0.31(+0.51%)
Nov 07, 2006 60.66 61.47 60.62 60.96 61,499,760 +0.40(+0.66%)
Nov 06, 2006 60.15 60.87 60.00 60.56 59,627,164 +0.70(+1.16%)
Nov 03, 2006 59.86 60.19 59.37 59.87 61,316,264 +0.29(+0.48%)
Nov 02, 2006 59.66 59.92 59.28 59.58 59,480,668 -0.09(-0.15%)
Nov 01, 2006 61.17 61.27 59.66 59.66 59,014,300 -1.32(-2.16%)
Oct 31, 2006 61.28 61.43 60.56 60.98 57,614,572 -0.19(-0.31%)
Oct 30, 2006 60.62 61.37 60.42 61.18 64,057,468 +0.26(+0.43%)
Oct 27, 2006 61.54 61.69 60.75 60.91 64,748,084 -0.72(-1.17%)
Oct 26, 2006 61.30 61.72 60.70 61.63 61,724,004 +0.51(+0.84%)
Oct 25, 2006 60.59 61.17 60.38 61.12 68,926,768 +0.40(+0.66%)
Oct 24, 2006 60.42 60.76 60.27 60.72 38,131,636 +0.12(+0.20%)
Oct 23, 2006 60.27 61.02 60.07 60.60 48,743,964 +0.12(+0.20%)
Oct 20, 2006 61.08 61.13 60.38 60.48 49,383,704 -0.60(-0.98%)
Oct 19, 2006 60.59 61.12 60.47 61.08 54,860,368 +0.30(+0.49%)
Oct 18, 2006 61.22 61.44 60.48 60.78 55,905,100 +0.01(+0.01%)
Oct 17, 2006 60.75 60.99 58.10 60.78 60,916,268 -0.30(-0.50%)
Oct 16, 2006 60.70 61.23 60.55 61.08 58,072,188 +0.36(+0.59%)
Oct 13, 2006 60.24 60.73 60.10 60.72 56,895,332 +0.48(+0.80%)
Oct 12, 2006 59.27 60.31 59.27 60.24 50,795,932 +1.19(+2.02%)
Oct 11, 2006 59.02 59.43 58.49 59.05 65,536,444 -0.23(-0.39%)
Oct 10, 2006 59.28 59.49 58.91 59.28 41,187,836 +0.03(+0.05%)
Oct 09, 2006 58.69 59.31 58.45 59.25 32,495,726 +0.45(+0.76%)
Oct 06, 2006 58.89 59.09 58.40 58.80 43,633,172 -0.30(-0.51%)
Oct 05, 2006 58.30 59.12 58.28 59.10 60,052,908 +0.74(+1.27%)
Oct 04, 2006 56.97 58.36 56.87 58.36 63,938,596 +1.38(+2.43%)
Oct 03, 2006 57.01 57.46 56.54 56.98 57,389,200 -0.08(-0.14%)
Oct 02, 2006 57.58 57.77 56.91 57.06 52,730,276 -0.54(-0.94%)
Sep 29, 2006 58.17 58.39 57.54 57.60 41,947,200 -0.50(-0.87%)
Sep 28, 2006 58.38 58.62 57.80 58.10 44,550,656 -0.23(-0.40%)
Sep 27, 2006 57.77 58.39 57.76 58.34 62,354,120 +0.42(+0.73%)
Sep 26, 2006 57.71 58.20 57.57 57.91 53,423,764 +0.00(+0.00%)
Sep 25, 2006 57.42 58.12 56.89 57.91 77,107,880 +0.68(+1.19%)
Sep 22, 2006 57.73 57.74 56.85 57.23 74,111,184 -0.77(-1.32%)
Sep 21, 2006 58.68 58.86 57.67 58.00 85,700,496 -0.63(-1.08%)
Sep 20, 2006 58.23 58.80 58.18 58.63 68,482,272 +0.78(+1.34%)
Sep 19, 2006 58.17 58.19 56.92 57.86 80,249,456 -0.26(-0.44%)
Sep 18, 2006 57.82 58.46 57.71 58.11 47,383,112 -0.02(-0.03%)
Sep 15, 2006 58.41 58.42 57.74 58.13 51,031,928 +0.14(+0.23%)
Sep 14, 2006 57.98 58.07 57.61 57.99 42,099,448 -0.21(-0.36%)
Sep 13, 2006 57.73 58.30 57.60 58.20 44,514,156 +0.49(+0.85%)
Sep 12, 2006 56.51 57.83 56.46 57.71 54,001,256 +1.33(+2.36%)
Sep 11, 2006 56.10 56.67 55.72 56.38 61,929,752 -0.07(-0.13%)
Sep 08, 2006 56.42 56.54 56.14 56.46 34,757,564 +0.22(+0.38%)
Sep 07, 2006 56.40 56.89 56.06 56.24 55,761,728 -0.50(-0.89%)
Sep 06, 2006 57.54 57.54 56.67 56.74 49,647,324 -1.23(-2.12%)
Sep 05, 2006 57.54 58.02 57.36 57.98 47,593,108 +0.52(+0.91%)
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.