Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

209.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 45.65 45.83 44.86 45.75 72,404,936 +0.59(+1.31%)
Apr 28, 2005 46.16 46.17 45.16 45.16 38,359,612 -1.18(-2.55%)
Apr 27, 2005 46.15 46.68 45.75 46.35 41,803,436 -0.02(-0.04%)
Apr 26, 2005 46.83 47.30 46.08 46.37 39,029,836 -0.66(-1.41%)
Apr 25, 2005 46.78 47.11 46.65 47.03 23,981,588 +0.43(+0.92%)
Apr 22, 2005 47.22 47.29 46.09 46.60 37,995,908 -0.77(-1.62%)
Apr 21, 2005 46.72 47.40 46.08 47.37 40,829,956 +1.13(+2.45%)
Apr 20, 2005 47.01 47.09 46.13 46.23 39,929,016 -0.73(-1.56%)
Apr 19, 2005 46.50 46.98 46.44 46.97 40,479,604 +0.76(+1.65%)
Apr 18, 2005 45.83 46.36 45.51 46.21 44,512,552 +0.29(+0.64%)
Apr 15, 2005 46.58 46.83 45.66 45.91 65,021,352 -0.64(-1.37%)
Apr 14, 2005 47.54 47.74 46.55 46.55 46,950,908 -0.95(-2.01%)
Apr 13, 2005 48.28 48.36 47.43 47.50 32,682,452 -0.87(-1.79%)
Apr 12, 2005 47.85 48.48 47.37 48.37 41,246,800 +0.45(+0.94%)
Apr 11, 2005 48.18 48.23 47.80 47.92 24,129,184 -0.24(-0.49%)
Apr 08, 2005 48.86 48.96 48.10 48.16 24,566,432 -0.74(-1.52%)
Apr 07, 2005 48.51 49.04 48.39 48.90 18,884,990 +0.19(+0.39%)
Apr 06, 2005 48.69 49.08 48.58 48.71 24,832,658 +0.15(+0.31%)
Apr 05, 2005 48.49 48.70 48.34 48.56 22,492,530 +0.09(+0.18%)
Apr 04, 2005 48.22 48.59 47.80 48.47 38,507,964 +0.18(+0.37%)
Apr 01, 2005 48.73 49.01 47.97 48.29 30,255,428 -0.20(-0.42%)
Mar 31, 2005 48.52 48.58 48.24 48.50 26,547,644 -0.01(-0.02%)
Mar 30, 2005 47.87 48.53 47.86 48.51 24,390,122 +0.70(+1.47%)
Mar 29, 2005 48.42 48.87 47.58 47.80 27,469,238 -0.69(-1.43%)
Mar 28, 2005 48.64 48.84 48.41 48.50 15,849,197 +0.02(+0.04%)
Mar 24, 2005 48.56 48.93 48.44 48.48 20,529,704 -0.04(-0.08%)
Mar 23, 2005 48.83 48.85 48.44 48.52 26,547,392 -0.36(-0.73%)
Mar 22, 2005 49.27 49.83 48.87 48.87 38,878,716 -0.34(-0.69%)
Mar 21, 2005 49.26 49.34 48.89 49.21 20,892,902 +0.06(+0.12%)
Mar 18, 2005 49.45 49.51 49.03 49.15 30,403,024 -0.27(-0.54%)
Mar 17, 2005 49.44 49.72 49.17 49.42 24,687,582 +0.00(+0.00%)
Mar 16, 2005 49.53 49.74 49.21 49.42 27,191,928 -0.28(-0.56%)
Mar 15, 2005 50.24 50.35 49.59 49.70 23,275,848 -0.34(-0.67%)
Mar 14, 2005 49.81 50.03 49.58 50.03 18,867,360 +0.37(+0.75%)
Mar 11, 2005 49.83 50.07 49.39 49.66 19,562,018 -0.04(-0.07%)
Mar 10, 2005 49.98 50.30 49.41 49.70 28,991,794 -0.21(-0.43%)
Mar 09, 2005 50.37 50.48 49.91 49.91 29,396,046 -0.57(-1.13%)
Mar 08, 2005 50.97 51.09 50.44 50.48 19,188,746 -0.48(-0.95%)
Mar 07, 2005 51.18 51.33 50.92 50.97 16,835,774 -0.13(-0.25%)
Mar 04, 2005 50.88 51.18 50.63 51.09 20,409,310 +0.62(+1.23%)
Mar 03, 2005 50.66 50.80 50.14 50.47 22,030,348 +0.04(+0.09%)
Mar 02, 2005 50.31 50.92 50.22 50.43 26,588,950 -0.09(-0.18%)
Mar 01, 2005 50.29 50.65 50.14 50.52 24,570,210 +0.39(+0.77%)
Feb 28, 2005 50.38 50.53 49.77 50.14 22,900,560 -0.31(-0.62%)
Feb 25, 2005 49.55 50.46 49.55 50.45 29,895,506 +0.83(+1.66%)
Feb 24, 2005 49.10 49.69 48.74 49.62 21,373,470 +0.46(+0.94%)
Feb 23, 2005 49.03 49.46 48.96 49.16 22,031,356 +0.29(+0.59%)
Feb 22, 2005 49.59 49.91 48.83 48.87 34,331,952 -0.97(-1.95%)
Feb 18, 2005 49.91 50.19 49.63 49.85 19,622,468 -0.12(-0.25%)
Feb 17, 2005 50.58 50.69 49.93 49.97 21,846,736 -0.44(-0.88%)
Feb 16, 2005 50.18 50.74 50.01 50.41 23,755,660 +0.15(+0.30%)
Feb 15, 2005 50.28 50.57 49.96 50.26 18,202,422 +0.04(+0.09%)
Feb 14, 2005 50.18 50.42 49.91 50.22 11,302,684 -0.04(-0.09%)
Feb 11, 2005 49.49 50.32 49.14 50.26 22,730,296 +0.81(+1.63%)
Feb 10, 2005 49.53 49.72 49.16 49.46 25,665,594 +0.09(+0.18%)
Feb 09, 2005 50.61 50.62 49.37 49.37 34,572,488 -1.08(-2.13%)
Feb 08, 2005 50.31 50.61 50.26 50.45 13,463,732 +0.12(+0.24%)
Feb 07, 2005 50.44 50.64 50.10 50.32 15,558,539 -0.01(-0.02%)
Feb 04, 2005 49.71 50.45 49.65 50.34 24,637,962 +0.62(+1.25%)
Feb 03, 2005 49.85 49.91 49.33 49.71 18,803,636 -0.27(-0.54%)
Feb 02, 2005 49.68 50.02 49.60 49.98 22,376,922 +0.38(+0.76%)
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.