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, 2002 37.71 37.79 37.18 37.27 1,833,019 -0.40(-1.06%)
Feb 27, 2002 37.69 37.83 37.45 37.67 1,559,729 +0.17(+0.46%)
Feb 26, 2002 37.31 37.60 37.08 37.50 1,242,932 +0.18(+0.47%)
Feb 25, 2002 37.09 37.33 36.93 37.33 925,886 +0.23(+0.63%)
Feb 22, 2002 36.47 37.09 36.31 37.09 1,702,500 +0.66(+1.80%)
Feb 21, 2002 37.15 37.23 36.44 36.44 832,122 -0.80(-2.14%)
Feb 20, 2002 36.55 37.23 36.35 37.23 1,735,505 +0.62(+1.69%)
Feb 19, 2002 36.99 37.11 36.49 36.61 1,226,930 -0.72(-1.94%)
Feb 18, 2002 37.49 37.55 37.11 37.34 1,059,906 +0.00(+0.00%)
Feb 15, 2002 37.49 37.55 37.11 37.34 35,905,284 -0.06(-0.15%)
Feb 14, 2002 37.97 38.07 37.37 37.39 2,447,860 -0.48(-1.27%)
Feb 13, 2002 37.69 37.97 37.60 37.87 449,066 +0.36(+0.95%)
Feb 12, 2002 37.31 37.69 37.18 37.52 493,322 +0.08(+0.21%)
Feb 11, 2002 37.11 37.59 37.09 37.44 1,289,689 +0.16(+0.44%)
Feb 08, 2002 36.48 37.27 36.36 37.27 2,147,566 +0.96(+2.64%)
Feb 07, 2002 36.75 36.83 36.29 36.31 2,466,613 -0.48(-1.30%)
Feb 06, 2002 37.21 37.37 36.61 36.79 1,598,485 -0.42(-1.12%)
Feb 05, 2002 37.25 37.47 36.95 37.21 2,256,832 -0.14(-0.39%)
Feb 04, 2002 38.09 38.16 37.24 37.35 3,484,512 -0.90(-2.35%)
Feb 01, 2002 38.19 38.54 38.09 38.25 960,641 -0.22(-0.57%)
Jan 31, 2002 38.23 38.47 38.00 38.47 3,242,977 +0.32(+0.85%)
Jan 30, 2002 37.75 38.23 37.19 38.15 1,563,480 +0.47(+1.25%)
Jan 29, 2002 38.33 38.41 37.45 37.68 1,899,029 -0.68(-1.76%)
Jan 28, 2002 38.23 38.39 37.99 38.35 772,113 +0.25(+0.65%)
Jan 25, 2002 38.13 38.22 37.86 38.11 863,127 -0.03(-0.07%)
Jan 24, 2002 38.03 38.31 37.38 38.13 1,198,676 +0.30(+0.79%)
Jan 23, 2002 37.45 37.93 37.11 37.83 2,191,072 +0.52(+1.39%)
Jan 22, 2002 37.89 38.03 37.24 37.31 1,664,494 -0.24(-0.64%)
Jan 21, 2002 38.03 38.26 37.51 37.55 1,238,932 +0.00(+0.00%)
Jan 18, 2002 38.03 38.26 37.51 37.55 1,238,932 -0.48(-1.26%)
Jan 17, 2002 38.19 38.39 37.80 38.03 1,016,899 +0.18(+0.49%)
Jan 16, 2002 38.19 38.33 37.67 37.85 5,479,306 -0.78(-2.03%)
Jan 15, 2002 38.47 38.63 38.18 38.63 1,462,715 +0.26(+0.68%)
Jan 14, 2002 38.90 38.90 38.27 38.37 976,393 -0.58(-1.49%)
Jan 11, 2002 39.49 39.57 38.83 38.95 21,978,234 -0.48(-1.22%)
Jan 10, 2002 39.25 39.43 39.18 39.43 456,567 +0.90(+2.34%)
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.