Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 29.06 29.32 28.78 28.80 2,324,092 -0.60(-2.04%)
Mar 28, 2003 29.27 29.55 29.27 29.40 3,470,510 -0.01(-0.04%)
Mar 27, 2003 29.08 29.49 29.04 29.41 1,507,221 +0.20(+0.67%)
Mar 26, 2003 29.57 29.64 29.21 29.21 3,326,239 -0.36(-1.23%)
Mar 25, 2003 29.24 29.70 29.20 29.58 3,721,297 +0.31(+1.07%)
Mar 24, 2003 29.48 29.57 29.12 29.26 6,676,982 -0.64(-2.14%)
Mar 21, 2003 29.73 30.00 29.51 29.90 9,601,413 +0.41(+1.40%)
Mar 20, 2003 29.24 29.59 28.82 29.49 5,529,813 +0.19(+0.66%)
Mar 19, 2003 29.38 29.38 29.04 29.30 4,423,901 -0.07(-0.25%)
Mar 18, 2003 29.16 29.37 28.89 29.37 4,435,652 +0.38(+1.31%)
Mar 17, 2003 28.22 29.07 28.07 28.99 2,761,656 +0.66(+2.31%)
Mar 14, 2003 28.44 28.50 28.14 28.34 4,045,095 +0.04(+0.13%)
Mar 13, 2003 27.92 28.33 27.69 28.30 4,970,231 +0.74(+2.70%)
Mar 12, 2003 27.55 27.63 27.29 27.56 5,918,621 +0.06(+0.22%)
Mar 11, 2003 27.73 27.92 27.50 27.50 2,628,886 -0.20(-0.71%)
Mar 10, 2003 27.99 28.05 27.62 27.69 2,761,906 -0.48(-1.72%)
Mar 07, 2003 27.90 28.33 27.80 28.18 3,481,762 +0.01(+0.04%)
Mar 06, 2003 28.20 28.34 28.06 28.16 2,310,590 -0.23(-0.82%)
Mar 05, 2003 28.30 28.50 28.23 28.40 2,298,088 +0.06(+0.20%)
Mar 04, 2003 28.66 28.66 28.32 28.34 2,156,317 -0.37(-1.30%)
Mar 03, 2003 29.00 29.10 28.50 28.71 3,703,295 -0.09(-0.31%)
Feb 28, 2003 28.83 29.01 28.66 28.80 1,823,518 +0.05(+0.16%)
Feb 27, 2003 28.74 28.92 28.52 28.75 3,676,541 +0.16(+0.55%)
Feb 26, 2003 28.71 28.76 28.40 28.60 2,444,859 -0.14(-0.50%)
Feb 25, 2003 28.36 28.82 28.14 28.74 3,324,739 +0.26(+0.91%)
Feb 24, 2003 28.87 28.87 28.48 28.48 3,162,965 -0.44(-1.53%)
Feb 21, 2003 28.68 29.12 28.46 28.92 3,336,491 +0.25(+0.86%)
Feb 20, 2003 28.76 28.78 28.56 28.68 3,623,283 -0.06(-0.21%)
Feb 19, 2003 29.02 29.02 28.53 28.74 5,092,999 -0.35(-1.21%)
Feb 18, 2003 28.74 29.10 28.74 29.09 2,351,596 +0.57(+2.01%)
Feb 14, 2003 28.30 28.63 28.20 28.52 3,317,738 +0.26(+0.91%)
Feb 13, 2003 28.33 28.35 27.97 28.26 4,383,895 -0.08(-0.27%)
Feb 12, 2003 28.65 28.75 28.26 28.34 9,350,376 -0.40(-1.41%)
Feb 11, 2003 28.91 28.98 28.42 28.74 3,916,076 -0.08(-0.28%)
Feb 10, 2003 28.56 28.84 28.35 28.82 2,663,392 +0.30(+1.04%)
Feb 07, 2003 29.21 29.28 28.51 28.52 6,880,512 -0.53(-1.83%)
Feb 06, 2003 29.13 29.28 28.90 29.06 8,702,280 -0.16(-0.55%)
Feb 05, 2003 29.56 29.60 29.07 29.22 4,295,632 -0.22(-0.75%)
Feb 04, 2003 29.22 29.60 28.98 29.44 5,589,822 +0.00(+0.00%)
Feb 03, 2003 29.76 29.79 29.30 29.44 3,311,487 -0.26(-0.86%)
Jan 31, 2003 29.14 29.69 29.06 29.69 7,289,822 +0.42(+1.42%)
Jan 30, 2003 29.86 29.92 29.18 29.28 4,187,366 -0.48(-1.63%)
Jan 29, 2003 29.41 29.92 28.99 29.76 5,016,238 +0.22(+0.76%)
Jan 28, 2003 29.52 29.78 29.07 29.54 3,291,984 +0.24(+0.82%)
Jan 27, 2003 29.60 29.84 29.25 29.30 4,347,389 -0.45(-1.52%)
Jan 24, 2003 30.40 30.40 29.75 29.75 4,456,906 -0.63(-2.07%)
Jan 23, 2003 30.38 30.61 30.22 30.38 2,766,657 +0.19(+0.62%)
Jan 22, 2003 30.30 30.54 30.18 30.19 4,172,614 -0.26(-0.87%)
Jan 21, 2003 30.96 31.01 30.43 30.45 2,668,642 -0.45(-1.45%)
Jan 17, 2003 31.15 31.58 30.76 30.90 3,021,194 -0.59(-1.88%)
Jan 16, 2003 31.60 31.80 31.35 31.49 2,904,177 -0.04(-0.14%)
Jan 15, 2003 31.56 31.76 31.26 31.54 2,977,438 -0.07(-0.23%)
Jan 14, 2003 31.56 31.78 31.40 31.61 1,958,288 +0.02(+0.06%)
Jan 13, 2003 31.72 31.85 31.27 31.59 2,199,073 +0.07(+0.23%)
Jan 10, 2003 31.13 31.70 31.08 31.52 3,372,996 +0.07(+0.22%)
Jan 09, 2003 31.19 31.62 31.19 31.45 4,786,454 +0.46(+1.47%)
Jan 08, 2003 31.16 31.21 30.88 30.99 4,111,105 -0.31(-1.00%)
Jan 07, 2003 31.48 31.56 31.05 31.30 3,767,804 -0.16(-0.52%)
Jan 06, 2003 31.10 31.68 31.10 31.47 3,649,537 +0.36(+1.17%)
Jan 03, 2003 31.20 31.24 30.93 31.10 4,028,342 -0.05(-0.17%)
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.