Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 31.54 31.96 31.44 31.76 2,769,407 +0.10(+0.31%)
Apr 29, 2003 31.54 31.82 31.50 31.66 4,069,098 +0.21(+0.68%)
Apr 28, 2003 31.12 31.56 31.02 31.44 2,406,354 +0.55(+1.77%)
Apr 25, 2003 31.30 31.30 30.89 30.90 1,396,455 -0.44(-1.40%)
Apr 24, 2003 31.32 31.48 31.21 31.34 3,131,960 -0.16(-0.51%)
Apr 23, 2003 31.18 31.53 31.18 31.50 2,872,422 +0.33(+1.05%)
Apr 22, 2003 30.48 31.26 30.48 31.17 2,311,090 +0.42(+1.38%)
Apr 21, 2003 30.59 30.74 30.47 30.74 2,249,831 +0.21(+0.68%)
Apr 17, 2003 30.14 30.62 30.10 30.54 4,347,389 +0.46(+1.53%)
Apr 16, 2003 30.44 30.66 30.02 30.08 2,553,875 -0.32(-1.04%)
Apr 15, 2003 30.06 30.39 29.86 30.39 1,578,482 +0.32(+1.08%)
Apr 14, 2003 29.60 30.10 29.60 30.07 2,078,305 +0.54(+1.81%)
Apr 11, 2003 29.90 29.99 29.50 29.53 2,441,859 -0.16(-0.55%)
Apr 10, 2003 29.74 29.82 29.58 29.70 1,961,538 +0.01(+0.03%)
Apr 09, 2003 29.89 30.24 29.52 29.69 5,020,738 -0.16(-0.55%)
Apr 08, 2003 29.88 30.00 29.74 29.85 2,517,370 +0.02(+0.08%)
Apr 07, 2003 30.46 30.57 29.83 29.83 4,211,119 +0.02(+0.07%)
Apr 04, 2003 30.03 30.12 29.73 29.81 1,732,254 -0.09(-0.29%)
Apr 03, 2003 30.16 30.16 29.84 29.90 3,772,055 +0.02(+0.05%)
Apr 02, 2003 29.78 30.08 29.65 29.88 3,499,765 +0.58(+1.99%)
Apr 01, 2003 29.08 29.34 28.88 29.30 2,611,384 +0.50(+1.74%)
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%)
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.