Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 60.74 60.79 60.26 60.77 30,907,548 +0.22(+0.36%)
Mar 30, 2006 60.79 60.98 60.21 60.55 37,174,220 -0.16(-0.26%)
Mar 29, 2006 59.72 60.76 59.72 60.71 42,351,108 +1.01(+1.69%)
Mar 28, 2006 59.84 60.23 59.46 59.70 33,979,000 -0.22(-0.36%)
Mar 27, 2006 59.84 59.94 59.53 59.92 29,171,792 +0.01(+0.01%)
Mar 24, 2006 59.42 59.94 59.27 59.91 34,455,320 +0.36(+0.60%)
Mar 23, 2006 59.19 59.55 58.99 59.55 31,828,184 +0.26(+0.43%)
Mar 22, 2006 58.34 59.37 58.30 59.30 45,284,536 +0.90(+1.55%)
Mar 21, 2006 59.18 59.67 58.39 58.39 55,617,432 -0.82(-1.39%)
Mar 20, 2006 59.34 59.46 58.96 59.22 32,055,592 -0.03(-0.05%)
Mar 17, 2006 59.30 59.43 58.95 59.25 39,445,304 +0.24(+0.41%)
Mar 16, 2006 59.35 59.59 59.01 59.01 40,705,864 -0.14(-0.23%)
Mar 15, 2006 58.63 59.46 58.42 59.14 39,945,128 +0.54(+0.91%)
Mar 14, 2006 57.82 58.61 57.60 58.61 47,480,860 +0.64(+1.10%)
Mar 13, 2006 58.09 58.46 57.75 57.97 43,915,212 +0.12(+0.21%)
Mar 10, 2006 57.11 57.87 56.78 57.85 50,340,280 +0.88(+1.54%)
Mar 09, 2006 57.49 57.90 56.97 56.97 38,889,220 -0.50(-0.88%)
Mar 08, 2006 57.15 57.59 56.70 57.47 64,588,752 +0.20(+0.35%)
Mar 07, 2006 57.91 57.91 57.14 57.27 48,631,780 -0.89(-1.53%)
Mar 06, 2006 58.69 58.76 57.94 58.16 32,293,252 -0.41(-0.70%)
Mar 03, 2006 58.56 59.30 58.51 58.57 47,979,060 -0.30(-0.50%)
Mar 02, 2006 58.92 59.10 58.46 58.86 45,689,224 -0.25(-0.42%)
Mar 01, 2006 58.21 59.11 58.09 59.11 32,810,952 +1.06(+1.82%)
Feb 28, 2006 58.83 58.77 57.94 58.06 45,507,320 -0.78(-1.32%)
Feb 27, 2006 58.70 59.10 58.65 58.83 25,733,786 +0.16(+0.27%)
Feb 24, 2006 58.14 58.67 57.95 58.67 28,748,854 +0.46(+0.80%)
Feb 23, 2006 58.19 58.61 57.90 58.21 48,504,512 -0.04(-0.07%)
Feb 22, 2006 57.95 58.40 57.58 58.25 35,879,404 +0.39(+0.68%)
Feb 21, 2006 58.22 58.34 57.47 57.86 26,475,646 -0.26(-0.44%)
Feb 17, 2006 58.25 58.31 57.83 58.11 21,951,230 -0.12(-0.21%)
Feb 16, 2006 57.93 58.26 57.69 58.23 37,833,316 +0.51(+0.89%)
Feb 15, 2006 57.20 57.72 56.94 57.72 51,073,888 +0.50(+0.88%)
Feb 14, 2006 56.62 57.42 56.24 57.22 57,666,108 +0.66(+1.16%)
Feb 13, 2006 56.82 56.91 56.27 56.56 37,236,104 -0.38(-0.66%)
Feb 10, 2006 56.94 57.14 56.29 56.94 39,183,764 -0.12(-0.21%)
Feb 09, 2006 57.42 57.86 56.98 57.06 41,446,600 -0.30(-0.52%)
Feb 08, 2006 57.13 57.46 56.70 57.35 45,009,872 +0.34(+0.60%)
Feb 07, 2006 57.81 58.06 56.91 57.01 52,334,452 -0.92(-1.59%)
Feb 06, 2006 57.51 57.95 57.21 57.93 30,934,802 +0.51(+0.89%)
Feb 03, 2006 57.44 57.98 57.20 57.42 53,499,872 -0.18(-0.31%)
Feb 02, 2006 58.39 58.46 57.32 57.59 58,447,348 -0.88(-1.50%)
Feb 01, 2006 57.99 58.56 57.97 58.47 43,770,692 +0.60(+1.04%)
Jan 31, 2006 57.98 58.36 57.70 57.87 47,662,764 -0.17(-0.29%)
Jan 30, 2006 58.15 58.38 57.97 58.04 35,218,056 -0.17(-0.29%)
Jan 27, 2006 58.02 58.58 57.80 58.21 36,310,592 +0.26(+0.44%)
Jan 26, 2006 57.29 57.95 57.12 57.95 48,745,048 +0.86(+1.50%)
Jan 25, 2006 57.10 57.27 56.61 57.10 40,739,244 +0.14(+0.25%)
Jan 24, 2006 56.35 57.14 56.34 56.95 45,970,012 +0.63(+1.12%)
Jan 23, 2006 56.19 56.44 55.98 56.32 38,109,232 +0.18(+0.31%)
Jan 20, 2006 56.82 56.89 55.86 56.14 54,432,260 -0.65(-1.14%)
Jan 19, 2006 56.03 56.93 55.94 56.79 33,507,306 +0.90(+1.60%)
Jan 18, 2006 55.50 55.99 55.43 55.90 39,256,524 -0.12(-0.21%)
Jan 17, 2006 55.98 56.03 55.62 56.02 33,731,212 -0.26(-0.47%)
Jan 13, 2006 56.21 56.37 56.01 56.28 25,791,670 +0.02(+0.04%)
Jan 12, 2006 56.35 56.58 56.03 56.26 30,709,518 -0.20(-0.35%)
Jan 11, 2006 56.58 56.58 56.02 56.46 36,995,068 -0.10(-0.17%)
Jan 10, 2006 55.77 56.55 55.74 56.55 33,918,364 +0.50(+0.90%)
Jan 09, 2006 55.68 56.30 55.65 56.05 27,861,224 +0.37(+0.66%)
Jan 06, 2006 55.29 55.71 54.94 55.68 33,597,568 +0.66(+1.19%)
Jan 05, 2006 54.72 55.02 54.59 55.02 29,644,736 +0.30(+0.54%)
Jan 04, 2006 54.48 54.91 54.30 54.73 37,250,104 +0.30(+0.54%)
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.