Indicators

Russell 2000 Ishares ETF (NY: IWM )

203.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.40	57.78	57.13	57.30	48,138,512	-0.17(-0.29%)
Jan 30, 2006	57.58	57.80	57.39	57.47	35,569,588	-0.17(-0.29%)
Jan 27, 2006	57.45	58.00	57.23	57.63	36,673,028	+0.25(+0.44%)
Jan 26, 2006	56.72	57.38	56.56	57.38	49,231,600	+0.85(+1.50%)
Jan 25, 2006	56.54	56.71	56.05	56.53	41,145,888	+0.14(+0.25%)
Jan 24, 2006	55.79	56.57	55.79	56.39	46,428,868	+0.63(+1.12%)
Jan 23, 2006	55.64	55.88	55.43	55.76	38,489,624	+0.17(+0.31%)
Jan 20, 2006	56.25	56.33	55.30	55.59	54,975,580	-0.64(-1.14%)
Jan 19, 2006	55.48	56.37	55.39	56.23	33,841,760	+0.89(+1.60%)
Jan 18, 2006	54.96	55.44	54.88	55.34	39,648,368	-0.12(-0.21%)
Jan 17, 2006	55.42	55.48	55.07	55.46	34,067,904	-0.26(-0.47%)
Jan 13, 2006	55.65	55.81	55.45	55.72	26,049,112	+0.02(+0.04%)
Jan 12, 2006	55.79	56.02	55.48	55.70	31,016,048	-0.20(-0.35%)
Jan 11, 2006	56.02	56.02	55.47	55.90	37,364,336	-0.10(-0.17%)
Jan 10, 2006	55.22	55.99	55.19	55.99	34,256,924	+0.50(+0.90%)
Jan 09, 2006	55.13	55.74	55.10	55.49	28,139,324	+0.36(+0.66%)
Jan 06, 2006	54.74	55.16	54.39	55.13	33,932,924	+0.65(+1.19%)
Jan 05, 2006	54.18	54.48	54.05	54.48	29,940,638	+0.29(+0.54%)
Jan 04, 2006	53.94	54.37	53.76	54.19	37,621,920	+0.29(+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.