Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 36.36 36.65 35.44 35.52 2,305,712 -0.74(-2.04%)
Jun 28, 2002 36.58 37.06 36.26 36.26 3,758,439 -0.42(-1.15%)
Jun 27, 2002 36.52 36.68 35.79 36.68 5,461,412 +0.69(+1.92%)
Jun 26, 2002 35.20 38.80 35.16 35.99 8,665,360 -0.02(-0.06%)
Jun 25, 2002 36.76 36.94 35.78 36.01 1,878,469 -0.63(-1.72%)
Jun 21, 2002 36.72 37.06 36.48 36.64 2,141,465 -0.08(-0.22%)
Jun 20, 2002 36.90 37.26 36.53 36.72 2,478,960 -0.08(-0.22%)
Jun 19, 2002 37.08 37.75 36.80 36.80 2,934,952 -0.76(-2.01%)
Jun 18, 2002 37.41 37.82 37.26 37.56 2,381,961 +0.10(+0.28%)
Jun 17, 2002 36.70 37.52 36.70 37.45 1,848,720 +0.85(+2.33%)
Jun 14, 2002 35.84 36.64 35.40 36.60 4,242,681 -0.32(-0.87%)
Jun 12, 2002 36.80 37.08 36.38 36.92 3,229,948 +0.12(+0.33%)
Jun 11, 2002 37.60 37.68 36.80 36.80 2,640,207 -0.60(-1.60%)
Jun 10, 2002 37.52 37.78 37.28 37.40 3,058,700 -0.04(-0.11%)
Jun 07, 2002 36.50 37.60 36.48 37.44 3,136,199 +0.34(+0.91%)
Jun 06, 2002 37.82 37.84 37.02 37.10 2,370,461 -0.74(-1.95%)
Jun 05, 2002 37.82 37.94 37.49 37.84 1,999,467 -0.76(-1.97%)
May 31, 2002 39.02 39.30 38.60 38.60 7,658,876 -0.65(-1.65%)
May 28, 2002 39.52 39.52 38.80 39.25 3,730,190 -0.10(-0.25%)
May 27, 2002 39.80 39.86 39.35 39.35 2,010,467 +0.00(+0.00%)
May 24, 2002 39.80 39.86 39.35 39.35 2,010,467 -0.63(-1.58%)
May 23, 2002 39.48 40.00 39.00 39.98 2,980,702 +0.78(+1.99%)
May 22, 2002 39.32 39.67 38.94 39.20 2,423,961 -0.24(-0.61%)
May 21, 2002 40.14 40.26 39.31 39.44 3,056,200 -0.61(-1.52%)
May 20, 2002 40.50 40.50 40.00 40.05 2,320,212 -0.51(-1.26%)
May 17, 2002 40.48 40.71 40.21 40.56 2,025,467 +0.12(+0.31%)
May 16, 2002 40.94 40.94 40.30 40.44 1,815,220 -0.48(-1.18%)
May 15, 2002 40.70 41.13 40.46 40.92 2,253,963 -0.04(-0.10%)
May 14, 2002 40.28 40.96 40.09 40.96 11,742,811 +1.20(+3.02%)
May 13, 2002 39.26 39.78 39.20 39.76 2,806,204 +0.51(+1.29%)
May 10, 2002 40.00 40.02 39.16 39.25 2,235,714 -0.67(-1.67%)
May 09, 2002 40.64 40.64 39.88 39.92 2,147,465 -0.72(-1.77%)
May 08, 2002 40.36 40.65 40.19 40.64 2,779,955 +0.95(+2.39%)
May 07, 2002 40.19 40.22 39.68 39.69 1,627,973 -0.29(-0.72%)
May 06, 2002 40.76 40.93 39.98 39.98 3,396,195 -0.78(-1.91%)
May 03, 2002 41.00 41.00 40.52 40.76 1,868,469 -0.18(-0.44%)
May 02, 2002 40.76 41.04 40.66 40.94 1,165,231 +0.14(+0.34%)
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.