Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 50.38 50.53 49.77 50.14 22,900,560 -0.31(-0.62%)
Feb 25, 2005 49.55 50.46 49.55 50.45 29,895,506 +0.83(+1.66%)
Feb 24, 2005 49.10 49.69 48.74 49.62 21,373,470 +0.46(+0.94%)
Feb 23, 2005 49.03 49.46 48.96 49.16 22,031,356 +0.29(+0.59%)
Feb 22, 2005 49.59 49.91 48.83 48.87 34,331,952 -0.97(-1.95%)
Feb 18, 2005 49.91 50.19 49.63 49.85 19,622,468 -0.12(-0.25%)
Feb 17, 2005 50.58 50.69 49.93 49.97 21,846,736 -0.44(-0.88%)
Feb 16, 2005 50.18 50.74 50.01 50.41 23,755,660 +0.15(+0.30%)
Feb 15, 2005 50.28 50.57 49.96 50.26 18,202,422 +0.04(+0.09%)
Feb 14, 2005 50.18 50.42 49.91 50.22 11,302,684 -0.04(-0.09%)
Feb 11, 2005 49.49 50.32 49.14 50.26 22,730,296 +0.81(+1.63%)
Feb 10, 2005 49.53 49.72 49.16 49.46 25,665,594 +0.09(+0.18%)
Feb 09, 2005 50.61 50.62 49.37 49.37 34,572,488 -1.08(-2.13%)
Feb 08, 2005 50.31 50.61 50.26 50.45 13,463,732 +0.12(+0.24%)
Feb 07, 2005 50.44 50.64 50.10 50.32 15,558,539 -0.01(-0.02%)
Feb 04, 2005 49.71 50.45 49.65 50.34 24,637,962 +0.62(+1.25%)
Feb 03, 2005 49.85 49.91 49.33 49.71 18,803,636 -0.27(-0.54%)
Feb 02, 2005 49.68 50.02 49.60 49.98 22,376,922 +0.38(+0.76%)
Feb 01, 2005 49.33 49.78 49.26 49.60 25,574,668 +0.28(+0.56%)
Jan 31, 2005 49.04 49.43 48.89 49.33 28,731,612 +0.57(+1.17%)
Jan 28, 2005 48.95 48.95 48.19 48.76 27,893,136 -0.04(-0.08%)
Jan 27, 2005 48.59 49.12 48.50 48.79 26,451,178 +0.14(+0.29%)
Jan 26, 2005 48.21 48.79 48.09 48.66 23,112,888 +0.64(+1.33%)
Jan 25, 2005 48.10 48.52 47.83 48.02 27,780,298 +0.12(+0.26%)
Jan 24, 2005 48.41 48.64 47.71 47.89 23,363,246 -0.37(-0.76%)
Jan 21, 2005 48.46 48.83 48.10 48.26 28,096,144 -0.11(-0.23%)
Jan 20, 2005 48.49 48.82 48.29 48.37 37,371,020 -0.29(-0.60%)
Jan 19, 2005 49.35 49.53 48.66 48.66 25,433,118 -0.71(-1.43%)
Jan 18, 2005 48.68 49.55 48.60 49.37 21,152,832 +0.58(+1.19%)
Jan 14, 2005 48.47 48.87 48.37 48.79 17,052,886 +0.46(+0.95%)
Jan 13, 2005 48.55 48.78 48.10 48.33 23,852,882 -0.15(-0.30%)
Jan 12, 2005 48.35 48.64 47.75 48.48 31,223,366 +0.20(+0.41%)
Jan 11, 2005 48.63 48.66 48.14 48.28 29,392,520 -0.60(-1.22%)
Jan 10, 2005 48.44 49.31 48.40 48.87 29,534,324 +0.49(+1.02%)
Jan 07, 2005 49.04 49.19 48.35 48.38 26,328,266 -0.54(-1.11%)
Jan 06, 2005 48.97 49.39 48.62 48.93 29,306,632 +0.26(+0.53%)
Jan 05, 2005 49.60 49.74 48.67 48.67 37,701,472 -0.99(-2.00%)
Jan 04, 2005 50.85 50.89 49.57 49.66 34,572,740 -1.09(-2.14%)
Jan 03, 2005 51.69 51.78 50.48 50.75 20,272,042 -0.67(-1.30%)
Dec 31, 2004 51.57 51.88 51.36 51.42 18,992,036 -0.03(-0.06%)
Dec 30, 2004 51.71 51.77 51.45 51.45 10,070,282 -0.18(-0.35%)
Dec 29, 2004 51.57 51.77 51.46 51.63 11,665,881 -0.00(-0.01%)
Dec 28, 2004 51.00 51.69 51.00 51.63 11,315,530 +0.67(+1.32%)
Dec 27, 2004 51.61 51.61 50.68 50.96 13,017,922 -0.33(-0.64%)
Dec 23, 2004 51.28 51.49 51.24 51.29 10,534,480 -0.03(-0.06%)
Dec 22, 2004 51.26 51.55 51.17 51.32 9,186,217 +0.10(+0.19%)
Dec 21, 2004 50.80 51.24 50.66 51.22 11,517,026 +0.54(+1.06%)
Dec 20, 2004 50.88 51.19 50.43 50.68 15,101,646 -0.06(-0.12%)
Dec 17, 2004 50.80 51.04 50.56 50.74 24,291,642 -0.21(-0.41%)
Dec 16, 2004 51.36 51.39 50.68 50.95 17,362,686 -0.40(-0.78%)
Dec 15, 2004 50.94 51.41 50.90 51.35 13,315,381 +0.42(+0.83%)
Dec 14, 2004 50.61 51.07 50.58 50.93 14,207,758 +0.27(+0.54%)
Dec 13, 2004 50.36 50.65 50.00 50.65 14,056,132 +0.55(+1.09%)
Dec 10, 2004 49.63 50.26 49.56 50.11 13,355,680 +0.38(+0.77%)
Dec 09, 2004 49.78 50.00 49.19 49.72 23,622,422 -0.38(-0.76%)
Dec 08, 2004 49.63 50.11 49.47 50.11 14,629,892 +0.55(+1.11%)
Dec 07, 2004 50.61 50.71 49.51 49.55 16,646,367 -0.89(-1.76%)
Dec 06, 2004 50.81 50.88 50.36 50.44 7,876,743 -0.24(-0.47%)
Dec 03, 2004 50.78 51.15 50.68 50.68 16,766,761 -0.10(-0.19%)
Dec 02, 2004 50.82 51.14 50.64 50.77 16,228,262 -0.07(-0.14%)
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.