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, 2004 45.01 45.51 44.99 45.21 21,778,452 +0.00(+0.00%)
Sep 29, 2004 44.70 45.21 44.66 45.21 20,238,516 +0.42(+0.93%)
Sep 28, 2004 44.31 44.79 44.13 44.79 17,032,476 +0.53(+1.19%)
Sep 27, 2004 44.62 44.63 44.11 44.26 20,081,374 -0.48(-1.07%)
Sep 24, 2004 44.87 45.11 44.73 44.74 13,416,459 -0.02(-0.05%)
Sep 23, 2004 44.91 45.04 44.71 44.76 11,934,192 -0.04(-0.10%)
Sep 22, 2004 45.28 45.31 44.78 44.81 18,861,010 -0.77(-1.69%)
Sep 21, 2004 45.42 45.80 45.35 45.58 12,088,563 +0.34(+0.75%)
Sep 20, 2004 45.23 45.54 45.12 45.24 13,837,518 -0.20(-0.45%)
Sep 17, 2004 45.51 45.62 45.09 45.44 15,374,180 -0.08(-0.17%)
Sep 16, 2004 45.21 45.60 45.14 45.52 12,158,824 +0.48(+1.08%)
Sep 15, 2004 45.17 45.18 44.81 45.03 13,509,636 -0.27(-0.60%)
Sep 14, 2004 45.38 45.41 44.94 45.31 11,523,710 -0.09(-0.20%)
Sep 13, 2004 45.21 45.62 45.17 45.40 17,068,236 +0.24(+0.54%)
Sep 10, 2004 44.87 45.24 44.53 45.16 14,760,220 +0.41(+0.92%)
Sep 09, 2004 44.36 45.06 44.36 44.74 15,162,644 +0.37(+0.83%)
Sep 08, 2004 44.49 44.90 44.13 44.38 15,004,747 -0.24(-0.53%)
Sep 07, 2004 44.40 44.73 44.24 44.61 14,409,926 +0.56(+1.26%)
Sep 03, 2004 44.34 44.56 43.84 44.06 13,805,787 -0.49(-1.11%)
Sep 02, 2004 43.68 44.55 43.66 44.55 12,152,780 +0.77(+1.76%)
Sep 01, 2004 43.32 44.11 43.32 43.78 25,328,238 +0.76(+1.76%)
Aug 31, 2004 43.20 43.48 42.84 43.02 31,366,350 -0.07(-0.16%)
Aug 30, 2004 43.44 43.60 43.05 43.09 12,645,610 -0.50(-1.14%)
Aug 27, 2004 43.34 43.78 43.34 43.59 10,165,343 +0.34(+0.79%)
Aug 26, 2004 43.42 43.57 43.20 43.24 11,926,637 -0.18(-0.41%)
Aug 25, 2004 43.23 43.58 42.89 43.42 17,954,676 +0.17(+0.39%)
Aug 24, 2004 43.38 43.48 42.93 43.25 14,562,786 +0.12(+0.28%)
Aug 23, 2004 43.47 43.62 42.97 43.13 15,880,357 -0.16(-0.37%)
Aug 20, 2004 42.54 43.44 42.45 43.29 15,015,827 +0.75(+1.77%)
Aug 19, 2004 42.77 42.92 42.38 42.54 12,742,564 -0.37(-0.85%)
Aug 18, 2004 41.75 42.93 41.69 42.90 16,804,570 +0.90(+2.14%)
Aug 17, 2004 42.06 42.27 41.83 42.00 13,046,522 +0.26(+0.63%)
Aug 16, 2004 41.12 41.84 41.07 41.74 20,845,172 +0.70(+1.71%)
Aug 13, 2004 41.13 41.33 40.77 41.04 12,149,758 -0.01(-0.02%)
Aug 12, 2004 41.37 41.46 40.90 41.05 12,595,747 -0.60(-1.44%)
Aug 11, 2004 41.42 41.86 40.95 41.65 16,469,134 -0.06(-0.13%)
Aug 10, 2004 41.11 41.98 41.08 41.70 22,883,730 +0.64(+1.57%)
Aug 09, 2004 41.26 41.39 40.94 41.06 13,073,719 -0.13(-0.32%)
Aug 06, 2004 41.58 41.70 41.05 41.19 23,492,654 -0.88(-2.10%)
Aug 05, 2004 42.88 42.93 41.98 42.07 20,006,330 -0.79(-1.84%)
Aug 04, 2004 42.64 43.28 42.37 42.86 24,397,476 -0.04(-0.08%)
Aug 03, 2004 43.45 43.50 42.88 42.90 18,048,860 -0.62(-1.43%)
Aug 02, 2004 43.36 43.76 43.02 43.52 15,903,022 -0.16(-0.36%)
Jul 30, 2004 43.36 43.75 43.28 43.68 15,576,903 +0.24(+0.55%)
Jul 29, 2004 43.20 43.55 42.99 43.44 13,904,504 +0.51(+1.18%)
Jul 28, 2004 42.89 43.16 42.25 42.93 25,711,522 -0.04(-0.08%)
Jul 27, 2004 42.40 43.16 42.36 42.97 20,565,138 +0.79(+1.86%)
Jul 26, 2004 42.84 42.98 41.98 42.18 20,940,364 -0.56(-1.31%)
Jul 23, 2004 43.15 43.23 42.65 42.74 23,902,884 -0.62(-1.43%)
Jul 22, 2004 43.31 43.49 42.57 43.36 23,536,472 +0.07(+0.17%)
Jul 21, 2004 44.78 44.83 43.29 43.29 23,091,490 -1.40(-3.14%)
Jul 20, 2004 43.95 44.84 43.86 44.69 12,505,844 +0.87(+1.98%)
Jul 19, 2004 44.01 44.08 43.54 43.82 24,241,342 -0.06(-0.13%)
Jul 16, 2004 44.70 44.72 43.84 43.88 16,489,281 -0.50(-1.12%)
Jul 15, 2004 44.44 44.70 44.29 44.38 9,411,366 +0.10(+0.22%)
Jul 14, 2004 44.18 44.84 44.11 44.28 15,843,590 -0.26(-0.58%)
Jul 13, 2004 44.61 44.78 44.48 44.53 8,610,548 +0.06(+0.13%)
Jul 12, 2004 44.55 44.77 44.14 44.47 16,593,286 -0.26(-0.58%)
Jul 09, 2004 44.59 44.76 44.41 44.73 14,405,141 +0.29(+0.66%)
Jul 08, 2004 44.98 45.26 44.31 44.44 17,109,284 -0.82(-1.82%)
Jul 07, 2004 45.25 45.67 45.15 45.26 10,959,864 -0.06(-0.12%)
Jul 06, 2004 45.85 45.89 45.17 45.32 16,443,700 -0.83(-1.79%)
Jul 02, 2004 46.10 46.24 45.78 46.14 9,516,127 +0.14(+0.31%)
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.