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 (%)
Aug 31, 2005 52.25 53.22 51.94 53.22 30,969,752 +1.16(+2.23%)
Aug 30, 2005 52.10 52.22 51.76 52.06 27,422,434 -0.23(-0.44%)
Aug 29, 2005 51.54 52.30 51.36 52.30 29,030,282 +0.70(+1.35%)
Aug 26, 2005 52.45 52.46 51.55 51.60 24,306,108 -0.86(-1.63%)
Aug 25, 2005 52.27 52.54 52.14 52.46 17,387,844 +0.29(+0.55%)
Aug 24, 2005 52.19 52.82 51.93 52.17 35,938,172 -0.21(-0.40%)
Aug 23, 2005 52.41 52.50 51.89 52.38 25,856,208 -0.01(-0.02%)
Aug 22, 2005 52.19 52.43 51.90 52.38 27,715,804 +0.30(+0.57%)
Aug 19, 2005 52.04 52.13 51.77 52.09 25,640,836 +0.27(+0.52%)
Aug 18, 2005 51.82 52.12 51.58 51.82 29,238,154 -0.17(-0.32%)
Aug 17, 2005 52.00 52.47 51.87 51.98 26,459,824 -0.06(-0.12%)
Aug 16, 2005 52.86 52.86 52.05 52.05 23,473,496 -0.93(-1.75%)
Aug 15, 2005 52.52 53.19 52.20 52.98 29,612,648 +0.56(+1.07%)
Aug 12, 2005 52.83 52.86 52.10 52.42 31,903,362 -0.64(-1.21%)
Aug 11, 2005 52.46 53.12 52.44 53.06 29,451,526 +0.46(+0.87%)
Aug 10, 2005 52.83 53.28 51.90 52.60 34,551,568 -0.07(-0.14%)
Aug 09, 2005 52.71 52.86 52.36 52.67 26,517,572 +0.08(+0.15%)
Aug 08, 2005 52.94 53.10 52.42 52.59 25,358,592 -0.18(-0.35%)
Aug 05, 2005 53.41 53.46 52.53 52.78 41,544,080 -0.74(-1.38%)
Aug 04, 2005 54.05 54.34 53.42 53.51 24,387,358 -0.91(-1.68%)
Aug 03, 2005 54.52 54.65 54.30 54.42 21,346,782 -0.27(-0.50%)
Aug 02, 2005 54.42 54.82 54.40 54.70 20,655,042 +0.41(+0.75%)
Aug 01, 2005 54.35 54.60 54.18 54.29 28,406,918 -0.02(-0.04%)
Jul 29, 2005 54.40 54.61 53.95 54.31 31,019,250 -0.06(-0.10%)
Jul 28, 2005 53.90 54.40 53.62 54.37 26,770,944 +0.55(+1.03%)
Jul 27, 2005 53.80 53.86 53.16 53.82 32,679,348 +0.15(+0.28%)
Jul 26, 2005 53.53 53.90 53.27 53.66 27,798,678 +0.16(+0.30%)
Jul 25, 2005 53.84 54.14 53.29 53.50 28,238,296 -0.35(-0.65%)
Jul 22, 2005 53.16 53.94 53.05 53.86 34,976,312 +0.82(+1.54%)
Jul 21, 2005 53.96 53.96 52.98 53.04 52,431,532 -0.84(-1.56%)
Jul 20, 2005 53.00 54.04 52.95 53.88 29,868,518 +0.65(+1.22%)
Jul 19, 2005 52.71 53.32 52.60 53.23 17,574,092 +0.74(+1.40%)
Jul 18, 2005 52.73 52.86 52.30 52.50 18,457,578 -0.30(-0.58%)
Jul 15, 2005 52.76 52.96 52.34 52.80 19,617,558 +0.05(+0.09%)
Jul 14, 2005 53.52 53.66 52.62 52.75 32,562,976 -0.38(-0.72%)
Jul 13, 2005 53.32 53.46 52.92 53.14 21,227,408 -0.12(-0.23%)
Jul 12, 2005 53.34 53.71 53.06 53.26 30,329,262 -0.17(-0.31%)
Jul 11, 2005 52.81 53.59 52.78 53.42 44,614,532 +0.65(+1.23%)
Jul 08, 2005 51.71 52.82 51.64 52.78 31,208,872 +1.11(+2.15%)
Jul 07, 2005 50.95 51.75 50.78 51.66 41,829,700 +0.14(+0.28%)
Jul 06, 2005 52.01 52.11 51.50 51.52 26,367,200 -0.47(-0.91%)
Jul 05, 2005 51.12 52.04 51.01 51.99 33,347,962 +0.81(+1.58%)
Jul 01, 2005 50.84 51.24 50.75 51.18 18,737,448 +0.22(+0.44%)
Jun 30, 2005 51.26 51.43 50.72 50.96 35,461,552 -0.11(-0.22%)
Jun 29, 2005 51.09 51.25 50.90 51.07 21,417,904 +0.40(+0.79%)
Jun 28, 2005 50.22 51.09 50.18 50.67 25,722,210 +0.78(+1.56%)
Jun 27, 2005 49.82 50.07 49.68 49.90 26,249,952 +0.13(+0.26%)
Jun 24, 2005 50.35 50.42 49.66 49.77 31,457,994 -0.54(-1.07%)
Jun 23, 2005 51.13 51.29 50.30 50.30 24,564,354 -0.90(-1.77%)
Jun 22, 2005 51.18 51.38 50.79 51.21 19,652,558 +0.12(+0.23%)
Jun 21, 2005 51.08 51.19 50.82 51.09 17,249,722 +0.14(+0.28%)
Jun 20, 2005 50.98 51.21 50.85 50.94 21,436,030 -0.27(-0.53%)
Jun 17, 2005 51.46 51.72 51.10 51.22 26,205,578 -0.03(-0.06%)
Jun 16, 2005 50.78 51.31 50.66 51.25 27,530,182 +0.50(+0.98%)
Jun 15, 2005 50.74 50.78 50.11 50.75 25,721,210 +0.14(+0.27%)
Jun 14, 2005 50.16 50.62 49.98 50.62 19,940,304 +0.43(+0.86%)
Jun 13, 2005 49.82 50.26 49.70 50.18 27,519,682 +0.22(+0.45%)
Jun 10, 2005 49.96 50.04 49.66 49.96 24,938,974 +0.10(+0.21%)
Jun 09, 2005 49.34 49.94 49.09 49.86 27,266,810 +0.48(+0.98%)
Jun 08, 2005 49.79 49.90 49.30 49.37 45,213,772 -0.32(-0.64%)
Jun 07, 2005 49.76 50.30 49.58 49.69 31,652,240 +0.10(+0.20%)
Jun 06, 2005 49.38 49.65 49.22 49.59 23,592,620 +0.18(+0.37%)
Jun 03, 2005 49.72 49.93 49.24 49.40 27,247,312 -0.36(-0.73%)
Jun 02, 2005 49.63 49.87 49.48 49.77 18,017,710 +0.14(+0.27%)
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.