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 (%)
Mar 31, 2006 60.74 60.80 60.27 60.78 30,902,502 +0.22(+0.36%)
Mar 30, 2006 60.80 60.99 60.22 60.56 37,168,152 -0.16(-0.26%)
Mar 29, 2006 59.73 60.77 59.73 60.72 42,344,192 +1.01(+1.69%)
Mar 28, 2006 59.85 60.24 59.47 59.71 33,973,452 -0.22(-0.36%)
Mar 27, 2006 59.85 59.95 59.54 59.93 29,167,030 +0.01(+0.01%)
Mar 24, 2006 59.42 59.95 59.28 59.92 34,449,696 +0.36(+0.60%)
Mar 23, 2006 59.20 59.56 59.00 59.56 31,822,988 +0.26(+0.43%)
Mar 22, 2006 58.34 59.38 58.31 59.30 45,277,144 +0.90(+1.55%)
Mar 21, 2006 59.19 59.68 58.40 58.40 55,608,356 -0.82(-1.39%)
Mar 20, 2006 59.35 59.47 58.97 59.23 32,050,358 -0.03(-0.05%)
Mar 17, 2006 59.30 59.44 58.96 59.26 39,438,864 +0.24(+0.41%)
Mar 16, 2006 59.36 59.60 59.02 59.02 40,699,220 -0.14(-0.23%)
Mar 15, 2006 58.64 59.47 58.43 59.15 39,938,608 +0.54(+0.91%)
Mar 14, 2006 57.82 58.62 57.61 58.62 47,473,112 +0.64(+1.10%)
Mar 13, 2006 58.10 58.46 57.76 57.98 43,908,044 +0.12(+0.21%)
Mar 10, 2006 57.12 57.88 56.78 57.86 50,332,064 +0.88(+1.54%)
Mar 09, 2006 57.50 57.91 56.98 56.98 38,882,872 -0.50(-0.88%)
Mar 08, 2006 57.16 57.60 56.70 57.48 64,578,208 +0.20(+0.35%)
Mar 07, 2006 57.92 57.92 57.15 57.28 48,623,840 -0.89(-1.53%)
Mar 06, 2006 58.70 58.77 57.95 58.17 32,287,980 -0.41(-0.70%)
Mar 03, 2006 58.57 59.31 58.52 58.58 47,971,228 -0.30(-0.50%)
Mar 02, 2006 58.93 59.11 58.47 58.87 45,681,764 -0.25(-0.42%)
Mar 01, 2006 58.22 59.12 58.10 59.12 32,805,596 +1.06(+1.82%)
Feb 28, 2006 58.84 58.78 57.95 58.06 45,499,892 -0.78(-1.32%)
Feb 27, 2006 58.71 59.10 58.66 58.84 25,729,586 +0.16(+0.27%)
Feb 24, 2006 58.15 58.68 57.96 58.68 28,744,162 +0.46(+0.80%)
Feb 23, 2006 58.20 58.62 57.90 58.22 48,496,592 -0.04(-0.07%)
Feb 22, 2006 57.96 58.41 57.58 58.26 35,873,548 +0.39(+0.68%)
Feb 21, 2006 58.22 58.34 57.48 57.86 26,471,324 -0.26(-0.44%)
Feb 17, 2006 58.26 58.32 57.84 58.12 21,947,646 -0.12(-0.21%)
Feb 16, 2006 57.94 58.26 57.70 58.24 37,827,140 +0.51(+0.89%)
Feb 15, 2006 57.21 57.73 56.94 57.73 51,065,552 +0.50(+0.88%)
Feb 14, 2006 56.63 57.42 56.25 57.22 57,656,696 +0.66(+1.16%)
Feb 13, 2006 56.83 56.92 56.28 56.57 37,230,024 -0.38(-0.66%)
Feb 10, 2006 56.94 57.14 56.30 56.94 39,177,368 -0.12(-0.21%)
Feb 09, 2006 57.42 57.87 56.99 57.06 41,439,832 -0.30(-0.52%)
Feb 08, 2006 57.14 57.47 56.70 57.36 45,002,524 +0.34(+0.60%)
Feb 07, 2006 57.82 58.07 56.92 57.02 52,325,908 -0.92(-1.59%)
Feb 06, 2006 57.52 57.96 57.22 57.94 30,929,752 +0.51(+0.89%)
Feb 03, 2006 57.45 57.99 57.21 57.42 53,491,140 -0.18(-0.31%)
Feb 02, 2006 58.40 58.47 57.33 57.60 58,437,808 -0.88(-1.50%)
Feb 01, 2006 58.00 58.57 57.98 58.48 43,763,544 +0.60(+1.04%)
Jan 31, 2006 57.98 58.37 57.70 57.88 47,654,984 -0.17(-0.29%)
Jan 30, 2006 58.16 58.38 57.98 58.05 35,212,308 -0.17(-0.29%)
Jan 27, 2006 58.03 58.59 57.81 58.22 36,304,664 +0.26(+0.44%)
Jan 26, 2006 57.30 57.96 57.13 57.96 48,737,088 +0.86(+1.50%)
Jan 25, 2006 57.11 57.28 56.62 57.10 40,732,592 +0.14(+0.25%)
Jan 24, 2006 56.36 57.14 56.35 56.96 45,962,508 +0.63(+1.12%)
Jan 23, 2006 56.20 56.45 55.99 56.33 38,103,012 +0.18(+0.31%)
Jan 20, 2006 56.82 56.90 55.86 56.15 54,423,372 -0.65(-1.14%)
Jan 19, 2006 56.04 56.94 55.95 56.80 33,501,836 +0.90(+1.60%)
Jan 18, 2006 55.51 56.00 55.44 55.90 39,250,116 -0.12(-0.21%)
Jan 17, 2006 55.98 56.04 55.63 56.02 33,725,708 -0.26(-0.47%)
Jan 13, 2006 56.22 56.38 56.02 56.29 25,787,460 +0.02(+0.04%)
Jan 12, 2006 56.36 56.59 56.04 56.26 30,704,506 -0.20(-0.35%)
Jan 11, 2006 56.58 56.58 56.03 56.46 36,989,028 -0.10(-0.17%)
Jan 10, 2006 55.78 56.56 55.74 56.56 33,912,828 +0.50(+0.90%)
Jan 09, 2006 55.69 56.30 55.66 56.06 27,856,676 +0.37(+0.66%)
Jan 06, 2006 55.30 55.72 54.94 55.69 33,592,084 +0.66(+1.19%)
Jan 05, 2006 54.73 55.03 54.60 55.03 29,639,898 +0.30(+0.54%)
Jan 04, 2006 54.49 54.92 54.30 54.74 37,244,024 +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.