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 (%)
Jul 31, 2003 38.00 38.30 37.79 37.87 6,656,393 +0.08(+0.20%)
Jul 30, 2003 37.98 37.98 37.54 37.80 3,136,699 -0.14(-0.38%)
Jul 29, 2003 37.98 38.10 37.44 37.94 6,159,901 +0.02(+0.05%)
Jul 28, 2003 37.46 37.96 37.43 37.92 4,635,925 +0.46(+1.23%)
Jul 25, 2003 37.18 37.54 36.92 37.46 3,451,194 +0.27(+0.73%)
Jul 24, 2003 37.46 37.78 37.07 37.19 4,952,170 -0.07(-0.19%)
Jul 23, 2003 37.02 37.26 36.67 37.26 5,353,164 +0.25(+0.68%)
Jul 22, 2003 36.69 37.08 36.45 37.01 4,718,174 +0.43(+1.17%)
Jul 21, 2003 36.84 36.94 36.33 36.58 5,129,417 -0.32(-0.87%)
Jul 18, 2003 36.88 37.12 36.62 36.90 5,167,417 +0.25(+0.68%)
Jul 17, 2003 37.51 37.55 36.63 36.65 8,193,868 -1.20(-3.17%)
Jul 16, 2003 38.26 38.30 37.64 37.85 4,331,430 -0.21(-0.55%)
Jul 15, 2003 38.52 38.52 37.80 38.06 4,050,434 -0.10(-0.27%)
Jul 14, 2003 38.19 38.52 37.84 38.16 6,318,648 +0.31(+0.82%)
Jul 11, 2003 37.49 37.88 37.44 37.85 3,096,700 +0.52(+1.38%)
Jul 10, 2003 37.88 37.88 37.26 37.34 4,577,426 -0.74(-1.95%)
Jul 09, 2003 37.81 38.16 37.50 38.08 9,434,598 +0.28(+0.74%)
Jul 08, 2003 37.12 37.90 37.08 37.80 4,562,926 +0.66(+1.78%)
Jul 07, 2003 36.74 37.20 36.74 37.14 4,574,676 +0.76(+2.08%)
Jul 03, 2003 36.41 36.66 36.32 36.38 2,269,963 -0.32(-0.86%)
Jul 02, 2003 35.95 36.70 35.95 36.70 5,221,166 +0.90(+2.50%)
Jul 01, 2003 35.52 35.88 35.10 35.80 7,016,887 +0.24(+0.69%)
Jun 30, 2003 35.88 36.12 35.24 35.56 11,002,823 -0.11(-0.31%)
Jun 27, 2003 36.00 36.35 35.67 35.67 8,073,870 -0.23(-0.64%)
Jun 26, 2003 35.42 35.98 35.36 35.90 7,863,373 +0.60(+1.71%)
Jun 25, 2003 35.07 35.62 35.07 35.30 5,312,664 +0.24(+0.67%)
Jun 24, 2003 34.97 35.29 34.79 35.06 4,363,679 -0.01(-0.03%)
Jun 23, 2003 35.74 35.88 34.96 35.07 4,953,420 -0.64(-1.78%)
Jun 20, 2003 36.12 36.16 35.70 35.71 3,475,444 -0.31(-0.86%)
Jun 19, 2003 36.60 36.74 35.86 36.02 4,784,423 -0.50(-1.36%)
Jun 18, 2003 36.39 36.61 36.23 36.51 2,700,456 -0.02(-0.07%)
Jun 17, 2003 36.65 36.68 36.26 36.54 4,587,676 +0.08(+0.21%)
Jun 16, 2003 36.08 36.50 35.94 36.46 3,880,437 +0.60(+1.68%)
Jun 13, 2003 36.54 36.56 35.83 35.86 3,620,441 -0.71(-1.94%)
Jun 12, 2003 36.59 36.64 36.32 36.56 2,832,954 +0.20(+0.56%)
Jun 11, 2003 36.00 36.42 35.71 36.36 3,890,187 +0.34(+0.94%)
Jun 10, 2003 35.59 36.08 35.58 36.02 3,665,941 +0.53(+1.50%)
Jun 09, 2003 36.08 36.16 35.47 35.49 4,277,931 -0.67(-1.86%)
Jun 06, 2003 36.96 37.23 36.16 36.16 5,399,913 -0.42(-1.15%)
Jun 05, 2003 35.86 36.58 35.74 36.58 3,551,192 +0.59(+1.63%)
Jun 04, 2003 35.50 36.10 35.48 35.99 3,386,445 +0.48(+1.36%)
Jun 03, 2003 35.37 35.51 35.20 35.51 3,034,701 +0.11(+0.32%)
Jun 02, 2003 35.50 35.78 35.26 35.40 7,943,372 +0.18(+0.52%)
May 30, 2003 34.86 35.26 34.75 35.21 8,702,110 +0.62(+1.78%)
May 29, 2003 34.55 34.79 34.06 34.60 5,209,916 +0.22(+0.64%)
May 28, 2003 34.24 34.54 34.24 34.38 2,645,207 +0.23(+0.68%)
May 27, 2003 33.31 34.16 33.31 34.14 3,228,198 +0.78(+2.35%)
May 23, 2003 33.11 33.46 32.96 33.36 1,713,222 +0.26(+0.79%)
May 22, 2003 32.78 33.16 32.74 33.10 4,316,180 +0.33(+1.01%)
May 21, 2003 32.55 32.84 32.47 32.77 3,503,193 +0.12(+0.38%)
May 20, 2003 32.70 32.84 32.34 32.64 5,326,164 -0.01(-0.02%)
May 19, 2003 33.04 33.28 32.61 32.65 5,016,919 -0.58(-1.73%)
May 16, 2003 33.64 33.89 33.22 33.23 4,343,930 -0.42(-1.24%)
May 15, 2003 33.62 33.76 33.48 33.64 1,483,976 +0.13(+0.39%)
May 14, 2003 33.64 33.64 33.36 33.51 4,175,182 -0.02(-0.06%)
May 13, 2003 33.35 33.59 33.10 33.53 3,765,439 +0.20(+0.59%)
May 12, 2003 32.94 33.38 32.92 33.34 3,170,699 +0.36(+1.09%)
May 09, 2003 32.69 32.99 32.60 32.98 2,710,706 +0.47(+1.44%)
May 08, 2003 32.55 32.70 32.43 32.51 5,250,415 -0.27(-0.83%)
May 07, 2003 32.83 32.96 32.69 32.78 4,311,180 -0.20(-0.61%)
May 06, 2003 32.74 33.03 32.72 32.98 3,825,188 +0.31(+0.96%)
May 05, 2003 32.61 32.74 32.50 32.67 4,969,670 +0.15(+0.46%)
May 02, 2003 31.80 32.54 31.80 32.52 4,262,931 +0.80(+2.52%)
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.