Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

219.31 -0.09 (-0.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 50.75 50.90 50.13 50.50 22,733,844 -0.32(-0.62%)
Feb 25, 2005 49.91 50.83 49.91 50.82 29,677,866 +0.83(+1.66%)
Feb 24, 2005 49.46 50.06 49.10 49.99 21,217,872 +0.46(+0.94%)
Feb 23, 2005 49.38 49.82 49.32 49.52 21,870,968 +0.29(+0.59%)
Feb 22, 2005 49.95 50.27 49.19 49.23 34,082,016 -0.98(-1.95%)
Feb 18, 2005 50.28 50.56 49.99 50.21 19,479,616 -0.12(-0.25%)
Feb 17, 2005 50.95 51.06 50.29 50.34 21,687,690 -0.45(-0.88%)
Feb 16, 2005 50.55 51.11 50.37 50.78 23,582,720 +0.15(+0.30%)
Feb 15, 2005 50.65 50.94 50.32 50.63 18,069,908 +0.04(+0.09%)
Feb 14, 2005 50.55 50.79 50.28 50.59 11,220,401 -0.04(-0.09%)
Feb 11, 2005 49.85 50.69 49.50 50.63 22,564,820 +0.81(+1.63%)
Feb 10, 2005 49.89 50.08 49.52 49.82 25,478,748 +0.09(+0.18%)
Feb 09, 2005 50.98 50.99 49.73 49.73 34,320,800 -1.08(-2.13%)
Feb 08, 2005 50.68 50.98 50.63 50.82 13,365,717 +0.12(+0.24%)
Feb 07, 2005 50.81 51.01 50.46 50.69 15,445,273 -0.01(-0.02%)
Feb 04, 2005 50.08 50.82 50.02 50.70 24,458,598 +0.63(+1.25%)
Feb 03, 2005 50.22 50.27 49.69 50.08 18,666,746 -0.27(-0.54%)
Feb 02, 2005 50.04 50.39 49.96 50.35 22,214,018 +0.38(+0.76%)
Feb 01, 2005 49.69 50.14 49.62 49.97 25,388,486 +0.28(+0.56%)
Jan 31, 2005 49.40 49.79 49.25 49.69 28,522,446 +0.58(+1.17%)
Jan 28, 2005 49.31 49.31 48.54 49.11 27,690,074 -0.04(-0.08%)
Jan 27, 2005 48.94 49.48 48.85 49.15 26,258,614 +0.14(+0.29%)
Jan 26, 2005 48.56 49.15 48.44 49.01 22,944,626 +0.64(+1.33%)
Jan 25, 2005 48.46 48.87 48.18 48.37 27,578,058 +0.12(+0.26%)
Jan 24, 2005 48.76 48.99 48.06 48.24 23,193,162 -0.37(-0.76%)
Jan 21, 2005 48.81 49.18 48.45 48.62 27,891,604 -0.11(-0.23%)
Jan 20, 2005 48.85 49.18 48.64 48.73 37,098,960 -0.29(-0.60%)
Jan 19, 2005 49.71 49.89 49.02 49.02 25,247,964 -0.71(-1.43%)
Jan 18, 2005 49.03 49.92 48.96 49.73 20,998,840 +0.58(+1.19%)
Jan 14, 2005 48.83 49.23 48.72 49.15 16,928,740 +0.46(+0.95%)
Jan 13, 2005 48.91 49.14 48.45 48.68 23,679,234 -0.15(-0.30%)
Jan 12, 2005 48.70 48.99 48.10 48.83 30,996,060 +0.20(+0.41%)
Jan 11, 2005 48.99 49.02 48.49 48.63 29,178,544 -0.60(-1.22%)
Jan 10, 2005 48.79 49.67 48.75 49.23 29,319,314 +0.50(+1.02%)
Jan 07, 2005 49.40 49.55 48.71 48.74 26,136,596 -0.55(-1.11%)
Jan 06, 2005 49.33 49.75 48.97 49.28 29,093,280 +0.26(+0.53%)
Jan 05, 2005 49.97 50.10 49.02 49.02 37,427,008 -1.00(-2.00%)
Jan 04, 2005 51.22 51.26 49.94 50.02 34,321,048 -1.10(-2.14%)
Jan 03, 2005 52.07 52.16 50.85 51.12 20,124,460 -0.67(-1.30%)
Dec 31, 2004 51.94 52.26 51.74 51.79 18,853,774 -0.03(-0.06%)
Dec 30, 2004 52.09 52.15 51.82 51.82 9,996,971 -0.18(-0.35%)
Dec 29, 2004 51.95 52.15 51.84 52.01 11,580,954 -0.00(-0.01%)
Dec 28, 2004 51.38 52.07 51.38 52.01 11,233,153 +0.68(+1.32%)
Dec 27, 2004 51.99 51.99 51.05 51.33 12,923,151 -0.33(-0.64%)
Dec 23, 2004 51.65 51.87 51.62 51.66 10,457,789 -0.03(-0.06%)
Dec 22, 2004 51.63 51.93 51.54 51.70 9,119,342 +0.10(+0.19%)
Dec 21, 2004 51.17 51.62 51.04 51.60 11,433,182 +0.54(+1.06%)
Dec 20, 2004 51.25 51.57 50.80 51.06 14,991,706 -0.06(-0.12%)
Dec 17, 2004 51.17 51.41 50.93 51.12 24,114,798 -0.21(-0.41%)
Dec 16, 2004 51.73 51.76 51.06 51.32 17,236,286 -0.40(-0.78%)
Dec 15, 2004 51.32 51.79 51.28 51.73 13,218,445 +0.43(+0.83%)
Dec 14, 2004 50.98 51.44 50.95 51.30 14,104,325 +0.28(+0.54%)
Dec 13, 2004 50.73 51.02 50.37 51.02 13,953,803 +0.55(+1.09%)
Dec 10, 2004 50.00 50.63 49.92 50.47 13,258,451 +0.38(+0.77%)
Dec 09, 2004 50.14 50.36 49.55 50.09 23,450,450 -0.38(-0.76%)
Dec 08, 2004 49.99 50.47 49.83 50.47 14,523,387 +0.56(+1.11%)
Dec 07, 2004 50.98 51.08 49.88 49.92 16,525,181 -0.89(-1.76%)
Dec 06, 2004 51.18 51.25 50.73 50.81 7,819,400 -0.24(-0.47%)
Dec 03, 2004 51.16 51.52 51.05 51.05 16,644,699 -0.10(-0.19%)
Dec 02, 2004 51.20 51.52 51.01 51.14 16,110,120 -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.