Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.32 -1.54 (-0.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	45.91	46.21	45.57	45.90	11,155,032	+0.06(+0.13%)
Jan 29, 2004	46.34	46.46	45.33	45.84	21,712,472	-0.44(-0.94%)
Jan 28, 2004	47.33	47.39	46.02	46.28	16,154,851	-0.73(-1.56%)
Jan 27, 2004	47.58	47.61	46.97	47.02	8,371,814	-0.60(-1.25%)
Jan 26, 2004	47.14	47.68	46.82	47.61	6,290,948	+0.47(+0.99%)
Jan 23, 2004	46.93	47.18	46.61	47.14	10,395,766	+0.25(+0.54%)
Jan 22, 2004	47.46	47.54	46.72	46.89	9,053,768	-0.27(-0.56%)
Jan 21, 2004	47.19	47.40	46.66	47.16	10,395,011	-0.06(-0.13%)
Jan 20, 2004	46.90	47.31	46.58	47.22	9,355,208	+0.56(+1.20%)
Jan 16, 2004	46.74	46.90	46.51	46.66	8,476,827	+0.26(+0.56%)
Jan 15, 2004	46.36	46.50	45.78	46.40	7,980,471	+0.12(+0.26%)
Jan 14, 2004	46.21	46.37	45.97	46.28	8,300,294	+0.24(+0.52%)
Jan 13, 2004	46.18	46.19	45.44	46.04	10,238,121	-0.19(-0.42%)
Jan 12, 2004	45.62	46.26	45.47	46.24	7,438,283	+0.85(+1.87%)
Jan 09, 2004	45.75	46.07	45.32	45.39	12,085,289	-0.37(-0.80%)
Jan 08, 2004	45.41	45.96	45.43	45.75	7,895,353	+0.35(+0.76%)
Jan 07, 2004	45.01	45.49	44.86	45.41	7,453,644	+0.48(+1.06%)
Jan 06, 2004	45.02	45.32	44.87	44.93	7,802,680	-0.06(-0.13%)
Jan 05, 2004	44.77	45.09	44.60	44.99	10,937,703	+0.52(+1.17%)

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.