Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	51.86	52.83	51.55	52.83	31,201,958	+1.15(+2.23%)
Aug 30, 2005	51.71	51.83	51.38	51.68	27,628,042	-0.23(-0.44%)
Aug 29, 2005	51.16	51.91	50.98	51.91	29,247,946	+0.69(+1.35%)
Aug 26, 2005	52.06	52.07	51.17	51.22	24,488,352	-0.85(-1.63%)
Aug 25, 2005	51.88	52.15	51.76	52.07	17,518,216	+0.29(+0.55%)
Aug 24, 2005	51.80	52.43	51.54	51.78	36,207,628	-0.21(-0.40%)
Aug 23, 2005	52.02	52.11	51.50	51.99	26,050,074	-0.01(-0.02%)
Aug 22, 2005	51.80	52.04	51.51	51.99	27,923,612	+0.29(+0.57%)
Aug 19, 2005	51.65	51.74	51.38	51.70	25,833,088	+0.27(+0.52%)
Aug 18, 2005	51.43	51.73	51.19	51.43	29,457,378	-0.17(-0.32%)
Aug 17, 2005	51.61	52.08	51.49	51.60	26,658,216	-0.06(-0.12%)
Aug 16, 2005	52.46	52.47	51.66	51.66	23,649,498	-0.92(-1.75%)
Aug 15, 2005	52.13	52.80	51.81	52.58	29,834,678	+0.56(+1.07%)
Aug 12, 2005	52.44	52.46	51.72	52.03	32,142,568	-0.64(-1.21%)
Aug 11, 2005	52.07	52.73	52.05	52.66	29,672,348	+0.45(+0.87%)
Aug 10, 2005	52.44	52.88	51.51	52.21	34,810,632	-0.07(-0.14%)
Aug 09, 2005	52.32	52.46	51.97	52.28	26,716,398	+0.08(+0.15%)
Aug 08, 2005	52.54	52.70	52.03	52.20	25,548,726	-0.18(-0.35%)
Aug 05, 2005	53.01	53.06	52.14	52.38	41,855,572	-0.73(-1.38%)
Aug 04, 2005	53.65	53.93	53.03	53.11	24,570,210	-0.91(-1.68%)
Aug 03, 2005	54.12	54.24	53.89	54.02	21,506,836	-0.27(-0.50%)
Aug 02, 2005	54.02	54.41	54.00	54.29	20,809,910	+0.40(+0.75%)

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.

Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Sections

Services

Follow Us