Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.35 +0.45 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.09 42.20 41.21 41.78 6,178,209 -0.21(-0.50%)
Oct 30, 2003 41.94 42.47 41.84 41.99 8,649,240 +0.05(+0.12%)
Oct 29, 2003 41.49 42.07 41.41 41.94 11,984,690 +0.28(+0.67%)
Oct 28, 2003 40.68 41.66 40.82 41.66 8,346,958 +0.98(+2.40%)
Oct 27, 2003 40.23 40.83 40.21 40.68 9,473,001 +0.59(+1.46%)
Oct 24, 2003 39.94 40.32 39.71 40.09 11,233,153 -0.10(-0.25%)
Oct 23, 2003 40.25 40.59 39.94 40.19 12,370,560 -0.36(-0.88%)
Oct 22, 2003 41.05 41.14 40.51 40.55 9,230,570 -0.91(-2.19%)
Oct 21, 2003 41.19 41.64 41.17 41.46 10,836,929 +0.19(+0.45%)
Oct 20, 2003 41.16 41.40 40.99 41.27 7,539,612 +0.21(+0.50%)
Oct 17, 2003 41.86 41.94 41.06 41.06 10,923,296 -0.80(-1.91%)
Oct 16, 2003 41.51 41.87 41.48 41.86 4,761,501 +0.36(+0.87%)
Oct 15, 2003 42.03 42.29 41.49 41.50 10,316,207 -0.53(-1.25%)
Oct 14, 2003 41.72 41.97 41.63 42.03 9,248,752 +0.27(+0.65%)
Oct 13, 2003 41.11 41.85 41.14 41.76 6,604,231 +0.65(+1.57%)
Oct 10, 2003 41.12 41.25 40.60 41.11 12,384,196 -0.05(-0.13%)
Oct 09, 2003 40.74 41.65 40.75 41.16 13,155,683 +0.43(+1.05%)
Oct 08, 2003 41.13 41.26 40.57 40.74 6,402,205 -0.32(-0.78%)
Oct 07, 2003 40.83 41.15 40.53 41.06 10,223,528 +0.23(+0.56%)
Oct 06, 2003 40.48 40.87 40.31 40.83 3,485,201 +0.35(+0.86%)
Oct 03, 2003 40.35 40.67 40.21 40.48 10,533,385 +0.63(+1.58%)
Oct 02, 2003 39.58 39.89 39.54 39.85 9,729,069 +0.38(+0.96%)
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.