Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 50.83 51.23 50.74 51.18 18,740,508 +0.22(+0.44%)
Jun 30, 2005 51.25 51.42 50.71 50.95 35,467,344 -0.11(-0.22%)
Jun 29, 2005 51.08 51.24 50.90 51.06 21,421,402 +0.40(+0.79%)
Jun 28, 2005 50.21 51.08 50.17 50.66 25,726,410 +0.78(+1.56%)
Jun 27, 2005 49.82 50.06 49.67 49.89 26,254,238 +0.13(+0.26%)
Jun 24, 2005 50.34 50.41 49.65 49.76 31,463,130 -0.54(-1.07%)
Jun 23, 2005 51.12 51.28 50.30 50.30 24,568,364 -0.90(-1.77%)
Jun 22, 2005 51.17 51.37 50.78 51.20 19,655,768 +0.12(+0.23%)
Jun 21, 2005 51.07 51.18 50.82 51.08 17,252,538 +0.14(+0.28%)
Jun 20, 2005 50.97 51.20 50.84 50.94 21,439,530 -0.27(-0.53%)
Jun 17, 2005 51.45 51.71 51.10 51.21 26,209,856 -0.03(-0.06%)
Jun 16, 2005 50.78 51.30 50.66 51.24 27,534,676 +0.50(+0.98%)
Jun 15, 2005 50.74 50.78 50.10 50.74 25,725,410 +0.14(+0.27%)
Jun 14, 2005 50.15 50.61 49.97 50.61 19,943,560 +0.43(+0.86%)
Jun 13, 2005 49.81 50.25 49.70 50.18 27,524,174 +0.22(+0.45%)
Jun 10, 2005 49.95 50.03 49.66 49.95 24,943,044 +0.10(+0.21%)
Jun 09, 2005 49.33 49.93 49.08 49.85 27,271,262 +0.48(+0.98%)
Jun 08, 2005 49.78 49.89 49.29 49.36 45,221,152 -0.32(-0.64%)
Jun 07, 2005 49.75 50.29 49.57 49.68 31,657,408 +0.10(+0.20%)
Jun 06, 2005 49.38 49.64 49.21 49.58 23,596,472 +0.18(+0.37%)
Jun 03, 2005 49.71 49.92 49.24 49.40 27,251,760 -0.36(-0.73%)
Jun 02, 2005 49.62 49.86 49.47 49.76 18,020,652 +0.14(+0.27%)
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.