Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.31 -1.55 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	57.55	57.93	57.28	57.45	48,012,292	-0.17(-0.29%)
Jan 30, 2006	57.73	57.95	57.55	57.62	35,476,324	-0.17(-0.29%)
Jan 27, 2006	57.60	58.16	57.38	57.78	36,576,872	+0.25(+0.44%)
Jan 26, 2006	56.87	57.53	56.70	57.53	49,102,512	+0.85(+1.50%)
Jan 25, 2006	56.69	56.85	56.20	56.68	41,038,000	+0.14(+0.25%)
Jan 24, 2006	55.94	56.72	55.93	56.54	46,307,128	+0.63(+1.12%)
Jan 23, 2006	55.78	56.03	55.58	55.91	38,388,700	+0.17(+0.31%)
Jan 20, 2006	56.40	56.47	55.45	55.73	54,831,432	-0.64(-1.14%)
Jan 19, 2006	55.62	56.51	55.54	56.38	33,753,028	+0.89(+1.60%)
Jan 18, 2006	55.10	55.58	55.03	55.49	39,544,408	-0.12(-0.21%)
Jan 17, 2006	55.57	55.62	55.22	55.61	33,978,576	-0.26(-0.47%)
Jan 13, 2006	55.80	55.96	55.60	55.87	25,980,810	+0.02(+0.04%)
Jan 12, 2006	55.94	56.17	55.62	55.85	30,934,722	-0.20(-0.35%)
Jan 11, 2006	56.16	56.16	55.62	56.04	37,266,368	-0.10(-0.17%)
Jan 10, 2006	55.36	56.14	55.33	56.14	34,167,100	+0.50(+0.90%)
Jan 09, 2006	55.27	55.89	55.24	55.64	28,065,542	+0.37(+0.66%)
Jan 06, 2006	54.89	55.31	54.54	55.27	33,843,952	+0.65(+1.19%)
Jan 05, 2006	54.32	54.62	54.19	54.62	29,862,132	+0.29(+0.54%)
Jan 04, 2006	54.08	54.51	53.90	54.33	37,523,276	+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.