Skip to main content

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 (%)
Sep 30, 2003 39.04 39.03 38.17 38.53 18,021,832 -0.51(-1.30%)
Sep 29, 2003 38.35 39.04 38.02 39.04 16,678,606 +0.69(+1.79%)
Sep 26, 2003 39.08 39.15 38.31 38.35 13,416,633 -0.67(-1.71%)
Sep 25, 2003 40.28 40.38 39.02 39.02 9,455,215 -1.13(-2.82%)
Sep 24, 2003 41.12 41.23 40.12 40.15 6,772,291 -0.97(-2.36%)
Sep 23, 2003 40.68 41.12 40.62 41.12 5,926,510 +0.55(+1.36%)
Sep 22, 2003 41.13 40.85 40.39 40.57 5,437,126 -0.56(-1.37%)
Sep 19, 2003 41.18 41.24 40.95 41.13 3,356,425 -0.04(-0.11%)
Sep 18, 2003 40.75 41.19 40.64 41.18 3,617,362 +0.42(+1.04%)
Sep 17, 2003 40.72 40.93 40.57 40.75 4,732,393 -0.01(-0.03%)
Sep 16, 2003 40.16 40.85 40.27 40.76 5,120,525 +0.60(+1.49%)
Sep 15, 2003 40.35 40.62 40.12 40.16 7,879,513 -0.10(-0.25%)
Sep 12, 2003 39.98 40.42 39.62 40.26 6,412,620 +0.08(+0.21%)
Sep 11, 2003 39.85 40.32 39.78 40.18 6,862,461 +0.35(+0.87%)
Sep 10, 2003 40.46 40.46 39.79 39.83 9,369,075 -0.80(-1.97%)
Sep 09, 2003 40.91 40.99 40.54 40.64 5,512,687 -0.30(-0.74%)
Sep 08, 2003 40.56 41.05 40.49 40.94 5,802,338 +0.56(+1.39%)
Sep 05, 2003 40.42 40.89 40.20 40.38 7,924,094 -0.26(-0.64%)
Sep 04, 2003 40.56 40.72 40.32 40.64 6,155,964 +0.17(+0.41%)
Sep 03, 2003 40.41 40.64 40.29 40.47 6,961,950 +0.17(+0.42%)
Sep 02, 2003 39.60 40.30 39.35 40.30 7,990,085 +0.91(+2.31%)
Aug 29, 2003 39.26 39.64 39.17 39.39 4,470,699 +0.16(+0.42%)
Aug 28, 2003 39.03 39.30 38.63 39.23 5,405,390 +0.26(+0.66%)
Aug 27, 2003 38.59 38.99 38.51 38.97 3,008,592 +0.38(+0.98%)
Aug 26, 2003 38.24 38.61 37.76 38.59 6,354,690 +0.15(+0.38%)
Aug 25, 2003 38.41 38.55 38.08 38.44 5,895,782 -0.04(-0.09%)
Aug 22, 2003 39.62 39.62 38.47 38.48 8,979,684 -0.69(-1.76%)
Aug 21, 2003 39.07 39.23 38.95 39.17 5,763,046 +0.32(+0.82%)
Aug 20, 2003 38.52 38.90 38.41 38.85 5,809,642 -0.02(-0.05%)
Aug 19, 2003 38.33 38.87 38.15 38.87 6,609,331 +0.71(+1.87%)
Aug 18, 2003 37.58 38.24 37.45 38.16 4,737,682 +0.74(+1.98%)
Aug 15, 2003 37.40 37.59 37.34 37.42 1,873,915 +0.01(+0.03%)
Aug 14, 2003 37.09 37.43 36.94 37.40 3,655,395 +0.24(+0.65%)
Aug 13, 2003 37.04 37.16 36.84 37.16 9,605,078 +0.12(+0.33%)
Aug 12, 2003 36.40 37.04 36.33 37.04 6,657,690 +0.61(+1.68%)
Aug 11, 2003 35.91 36.43 35.91 36.43 5,711,665 +0.50(+1.38%)
Aug 08, 2003 36.07 36.11 35.79 35.93 5,213,465 -0.08(-0.22%)
Aug 07, 2003 35.94 36.01 35.59 36.01 6,305,072 +0.12(+0.33%)
Aug 06, 2003 36.12 36.31 35.79 35.89 5,640,134 -0.16(-0.45%)
Aug 05, 2003 36.70 36.78 36.05 36.05 7,583,314 -0.64(-1.73%)
Aug 04, 2003 36.98 37.12 36.40 36.69 9,858,208 -0.37(-1.01%)
Aug 01, 2003 37.62 37.70 36.94 37.06 5,842,134 -0.53(-1.40%)
Jul 31, 2003 37.72 38.01 37.51 37.59 6,706,301 +0.08(+0.20%)
Jul 30, 2003 37.70 37.70 37.26 37.52 3,160,218 -0.14(-0.38%)
Jul 29, 2003 37.70 37.82 37.16 37.66 6,206,086 +0.02(+0.05%)
Jul 28, 2003 37.18 37.68 37.15 37.64 4,670,685 +0.46(+1.23%)
Jul 25, 2003 36.90 37.27 36.64 37.18 3,477,071 +0.27(+0.73%)
Jul 24, 2003 37.19 37.50 36.79 36.91 4,989,301 -0.07(-0.19%)
Jul 23, 2003 36.75 36.98 36.40 36.98 5,393,301 +0.25(+0.68%)
Jul 22, 2003 36.42 36.80 36.18 36.73 4,753,550 +0.42(+1.17%)
Jul 21, 2003 36.57 36.67 36.06 36.31 5,167,877 -0.32(-0.87%)
Jul 18, 2003 36.61 36.84 36.34 36.63 5,206,161 +0.25(+0.68%)
Jul 17, 2003 37.23 37.27 36.36 36.38 8,255,304 -1.19(-3.17%)
Jul 16, 2003 37.98 38.01 37.36 37.57 4,363,906 -0.21(-0.55%)
Jul 15, 2003 38.23 38.23 37.52 37.78 4,080,804 -0.10(-0.27%)
Jul 14, 2003 37.90 38.23 37.56 37.88 6,366,024 +0.31(+0.82%)
Jul 11, 2003 37.21 37.60 37.16 37.57 3,119,918 +0.51(+1.38%)
Jul 10, 2003 37.60 37.60 36.99 37.06 4,611,747 -0.74(-1.95%)
Jul 09, 2003 37.53 37.88 37.22 37.80 9,505,337 +0.28(+0.74%)
Jul 08, 2003 36.84 37.62 36.80 37.52 4,597,138 +0.66(+1.78%)
Jul 07, 2003 36.47 36.92 36.47 36.86 4,608,976 +0.75(+2.08%)
Jul 03, 2003 36.14 36.39 36.05 36.11 2,286,983 -0.31(-0.86%)
Jul 02, 2003 35.68 36.43 35.68 36.43 5,260,313 +0.89(+2.50%)
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.