Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 58.84 58.78 57.95 58.06 45,499,892 -0.78(-1.32%)
Feb 27, 2006 58.71 59.10 58.66 58.84 25,729,586 +0.16(+0.27%)
Feb 24, 2006 58.15 58.68 57.96 58.68 28,744,162 +0.46(+0.80%)
Feb 23, 2006 58.20 58.62 57.90 58.22 48,496,592 -0.04(-0.07%)
Feb 22, 2006 57.96 58.41 57.58 58.26 35,873,548 +0.39(+0.68%)
Feb 21, 2006 58.22 58.34 57.48 57.86 26,471,324 -0.26(-0.44%)
Feb 17, 2006 58.26 58.32 57.84 58.12 21,947,646 -0.12(-0.21%)
Feb 16, 2006 57.94 58.26 57.70 58.24 37,827,140 +0.51(+0.89%)
Feb 15, 2006 57.21 57.73 56.94 57.73 51,065,552 +0.50(+0.88%)
Feb 14, 2006 56.63 57.42 56.25 57.22 57,656,696 +0.66(+1.16%)
Feb 13, 2006 56.83 56.92 56.28 56.57 37,230,024 -0.38(-0.66%)
Feb 10, 2006 56.94 57.14 56.30 56.94 39,177,368 -0.12(-0.21%)
Feb 09, 2006 57.42 57.87 56.99 57.06 41,439,832 -0.30(-0.52%)
Feb 08, 2006 57.14 57.47 56.70 57.36 45,002,524 +0.34(+0.60%)
Feb 07, 2006 57.82 58.07 56.92 57.02 52,325,908 -0.92(-1.59%)
Feb 06, 2006 57.52 57.96 57.22 57.94 30,929,752 +0.51(+0.89%)
Feb 03, 2006 57.45 57.99 57.21 57.42 53,491,140 -0.18(-0.31%)
Feb 02, 2006 58.40 58.47 57.33 57.60 58,437,808 -0.88(-1.50%)
Feb 01, 2006 58.00 58.57 57.98 58.48 43,763,544 +0.60(+1.04%)
Jan 31, 2006 57.98 58.37 57.70 57.88 47,654,984 -0.17(-0.29%)
Jan 30, 2006 58.16 58.38 57.98 58.05 35,212,308 -0.17(-0.29%)
Jan 27, 2006 58.03 58.59 57.81 58.22 36,304,664 +0.26(+0.44%)
Jan 26, 2006 57.30 57.96 57.13 57.96 48,737,088 +0.86(+1.50%)
Jan 25, 2006 57.11 57.28 56.62 57.10 40,732,592 +0.14(+0.25%)
Jan 24, 2006 56.36 57.14 56.35 56.96 45,962,508 +0.63(+1.12%)
Jan 23, 2006 56.20 56.45 55.99 56.33 38,103,012 +0.18(+0.31%)
Jan 20, 2006 56.82 56.90 55.86 56.15 54,423,372 -0.65(-1.14%)
Jan 19, 2006 56.04 56.94 55.95 56.80 33,501,836 +0.90(+1.60%)
Jan 18, 2006 55.51 56.00 55.44 55.90 39,250,116 -0.12(-0.21%)
Jan 17, 2006 55.98 56.04 55.63 56.02 33,725,708 -0.26(-0.47%)
Jan 13, 2006 56.22 56.38 56.02 56.29 25,787,460 +0.02(+0.04%)
Jan 12, 2006 56.36 56.59 56.04 56.26 30,704,506 -0.20(-0.35%)
Jan 11, 2006 56.58 56.58 56.03 56.46 36,989,028 -0.10(-0.17%)
Jan 10, 2006 55.78 56.56 55.74 56.56 33,912,828 +0.50(+0.90%)
Jan 09, 2006 55.69 56.30 55.66 56.06 27,856,676 +0.37(+0.66%)
Jan 06, 2006 55.30 55.72 54.94 55.69 33,592,084 +0.66(+1.19%)
Jan 05, 2006 54.73 55.03 54.60 55.03 29,639,898 +0.30(+0.54%)
Jan 04, 2006 54.49 54.92 54.30 54.74 37,244,024 +0.30(+0.54%)
Jan 03, 2006 53.77 54.52 52.84 54.44 50,656,808 +1.06(+1.99%)
Dec 30, 2005 53.41 53.59 53.17 53.38 42,324,944 -0.34(-0.64%)
Dec 29, 2005 54.00 54.18 53.72 53.72 26,104,080 -0.29(-0.53%)
Dec 28, 2005 53.80 54.15 53.57 54.01 25,610,588 +0.32(+0.60%)
Dec 27, 2005 54.72 54.74 53.66 53.69 32,751,348 -0.82(-1.50%)
Dec 23, 2005 54.48 55.04 54.37 54.50 19,068,442 +0.13(+0.24%)
Dec 22, 2005 54.20 54.41 53.91 54.38 25,779,710 +0.14(+0.27%)
Dec 21, 2005 53.69 54.38 53.66 54.23 37,708,644 +0.65(+1.21%)
Dec 20, 2005 53.54 54.02 53.23 53.58 35,952,672 -0.02(-0.03%)
Dec 19, 2005 54.27 54.38 53.45 53.60 28,679,788 -0.67(-1.24%)
Dec 16, 2005 54.75 54.84 54.25 54.27 26,849,442 -0.19(-0.35%)
Dec 15, 2005 55.02 55.06 54.18 54.46 39,891,608 -0.56(-1.02%)
Dec 14, 2005 55.09 55.33 54.74 55.02 33,714,580 -0.06(-0.12%)
Dec 13, 2005 54.94 55.22 54.65 55.09 30,970,626 +0.08(+0.15%)
Dec 12, 2005 55.06 55.18 54.62 55.01 30,222,388 +0.10(+0.17%)
Dec 09, 2005 54.72 55.01 54.34 54.91 27,626,680 +0.27(+0.50%)
Dec 08, 2005 54.60 55.05 54.16 54.64 41,605,580 +0.14(+0.26%)
Dec 07, 2005 54.74 54.86 54.20 54.50 29,261,278 -0.34(-0.61%)
Dec 06, 2005 54.89 55.26 54.68 54.83 33,102,092 +0.17(+0.31%)
Dec 05, 2005 54.98 55.01 54.34 54.66 32,397,104 -0.39(-0.71%)
Dec 02, 2005 54.88 55.06 54.50 55.06 29,714,772 +0.22(+0.39%)
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.