Russell 2000 Ishares ETF (NY: IWM )

222.60 -1.37 (-0.61%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.52 29.03 28.19 28.62 4,999,669 -0.20(-0.69%)
Sep 27, 2002 29.30 29.62 28.82 28.82 3,157,449 -0.72(-2.45%)
Sep 26, 2002 29.36 29.65 29.12 29.54 5,711,658 +0.38(+1.32%)
Sep 25, 2002 28.50 29.16 28.40 29.16 3,718,440 +0.86(+3.04%)
Sep 24, 2002 28.28 28.74 28.20 28.30 2,521,959 -0.22(-0.77%)
Sep 23, 2002 29.04 29.16 28.32 28.52 2,197,714 -0.72(-2.46%)
Sep 20, 2002 29.50 29.57 29.12 29.24 1,856,970 +0.12(+0.43%)
Sep 19, 2002 29.40 29.83 29.04 29.12 1,749,971 -1.10(-3.65%)
Sep 18, 2002 29.86 30.28 29.68 30.22 2,903,953 -0.08(-0.26%)
Sep 17, 2002 30.96 31.10 30.18 30.30 3,286,947 -0.42(-1.37%)
Sep 16, 2002 31.04 31.10 30.65 30.72 928,485 -0.36(-1.16%)
Sep 13, 2002 30.56 31.09 30.50 31.08 1,772,971 +0.28(+0.91%)
Sep 12, 2002 31.20 31.34 30.79 30.80 2,045,717 -0.52(-1.66%)
Sep 11, 2002 32.00 32.00 31.30 31.32 2,149,215 -0.10(-0.32%)
Sep 10, 2002 31.46 31.56 31.04 31.42 2,209,714 +0.20(+0.63%)
Sep 09, 2002 31.24 31.54 30.70 31.22 1,528,225 -0.10(-0.31%)
Sep 06, 2002 30.72 31.36 30.72 31.32 2,162,715 +1.00(+3.30%)
Sep 05, 2002 30.50 30.84 30.32 30.32 1,853,970 -0.62(-2.00%)
Sep 04, 2002 30.28 31.12 30.18 30.94 2,282,963 +0.64(+2.11%)
Sep 03, 2002 30.66 30.92 30.06 30.30 4,452,928 -0.92(-2.95%)
Aug 30, 2002 31.34 31.67 31.10 31.22 1,725,972 -0.21(-0.67%)
Aug 29, 2002 30.74 31.69 30.74 31.43 3,006,951 +0.23(+0.74%)
Aug 28, 2002 31.48 31.62 31.07 31.20 3,400,945 -0.62(-1.95%)
Aug 27, 2002 32.70 32.72 31.73 31.82 3,408,445 -0.62(-1.91%)
Aug 26, 2002 32.00 32.54 31.70 32.44 2,867,703 +0.58(+1.82%)
Aug 23, 2002 32.48 32.68 31.86 31.86 2,727,706 -0.86(-2.63%)
Aug 22, 2002 32.48 32.90 32.26 32.72 2,348,462 +0.21(+0.64%)
Aug 21, 2002 31.96 32.52 31.75 32.51 3,139,449 +0.65(+2.05%)
Aug 20, 2002 31.92 31.96 31.62 31.86 2,908,203 +0.28(+0.89%)
Aug 16, 2002 31.06 31.73 30.91 31.58 3,089,950 +0.48(+1.53%)
Aug 15, 2002 31.32 31.40 30.96 31.10 4,372,929 +0.03(+0.10%)
Aug 14, 2002 30.22 31.16 29.66 31.07 5,295,414 +1.07(+3.57%)
Aug 13, 2002 30.84 31.13 29.96 30.00 2,618,457 -0.88(-2.85%)
Aug 12, 2002 30.60 31.10 30.48 30.88 1,677,473 +0.30(+0.99%)
Aug 07, 2002 30.70 30.94 29.92 30.58 4,006,935 +0.12(+0.38%)
Aug 06, 2002 29.72 30.46 29.60 30.46 1,857,970 +1.27(+4.36%)
Aug 05, 2002 29.99 30.12 29.19 29.19 2,241,714 -0.80(-2.67%)
Aug 02, 2002 30.90 30.94 29.94 29.99 3,315,446 -0.97(-3.14%)
Aug 01, 2002 31.32 31.50 30.80 30.96 2,512,209 -0.46(-1.46%)
Jul 31, 2002 31.92 31.96 31.34 31.42 2,293,463 -0.50(-1.55%)
Jul 30, 2002 31.88 32.17 31.01 31.92 4,253,931 +0.10(+0.30%)
Jul 29, 2002 31.32 32.12 31.00 31.82 2,958,452 +1.18(+3.85%)
Jul 26, 2002 30.38 30.64 29.86 30.64 3,100,450 +0.48(+1.59%)
Jul 25, 2002 29.60 30.88 29.36 30.16 7,814,374 -0.24(-0.79%)
Jul 24, 2002 28.16 30.40 27.80 30.40 8,285,116 +1.70(+5.92%)
Jul 23, 2002 30.46 30.46 28.70 28.70 3,983,685 -1.58(-5.23%)
Jul 22, 2002 30.64 31.12 29.84 30.28 4,157,183 -0.62(-1.99%)
Jul 19, 2002 31.22 31.47 30.66 30.90 3,575,442 -1.80(-5.50%)
Jul 17, 2002 33.20 33.20 32.05 32.70 3,336,196 -0.12(-0.37%)
Jul 12, 2002 33.04 33.67 32.76 32.82 4,243,431 -0.40(-1.20%)
Jul 11, 2002 33.20 33.30 32.44 33.22 4,231,182 -0.14(-0.43%)
Jul 10, 2002 34.36 34.36 33.34 33.36 51,249,176 -0.94(-2.75%)
Jul 09, 2002 34.48 34.48 34.31 34.31 2,023,717 -0.13(-0.38%)
Jul 08, 2002 35.10 35.30 34.42 34.44 2,262,463 -0.73(-2.07%)
Jul 05, 2002 34.46 35.17 34.32 35.17 1,329,228 +1.13(+3.31%)
Jul 04, 2002 34.32 34.40 33.60 34.04 3,635,691 +0.00(+0.00%)
Jul 03, 2002 34.32 34.40 33.60 34.04 3,635,691 -0.41(-1.20%)
Jul 02, 2002 35.42 35.44 34.40 34.45 1,924,719 -1.07(-3.01%)
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.