Indicators

Russell 2000 Ishares ETF (NY: IWM )

204.07 -1.79 (-0.87%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	49.04	49.43	48.89	49.33	28,731,612	+0.57(+1.17%)
Jan 28, 2005	48.95	48.95	48.19	48.76	27,893,136	-0.04(-0.08%)
Jan 27, 2005	48.59	49.12	48.50	48.79	26,451,178	+0.14(+0.29%)
Jan 26, 2005	48.21	48.79	48.09	48.66	23,112,888	+0.64(+1.33%)
Jan 25, 2005	48.10	48.52	47.83	48.02	27,780,298	+0.12(+0.26%)
Jan 24, 2005	48.41	48.64	47.71	47.89	23,363,246	-0.37(-0.76%)
Jan 21, 2005	48.46	48.83	48.10	48.26	28,096,144	-0.11(-0.23%)
Jan 20, 2005	48.49	48.82	48.29	48.37	37,371,020	-0.29(-0.60%)
Jan 19, 2005	49.35	49.53	48.66	48.66	25,433,118	-0.71(-1.43%)
Jan 18, 2005	48.68	49.55	48.60	49.37	21,152,832	+0.58(+1.19%)
Jan 14, 2005	48.47	48.87	48.37	48.79	17,052,886	+0.46(+0.95%)
Jan 13, 2005	48.55	48.78	48.10	48.33	23,852,882	-0.15(-0.30%)
Jan 12, 2005	48.35	48.64	47.75	48.48	31,223,366	+0.20(+0.41%)
Jan 11, 2005	48.63	48.66	48.14	48.28	29,392,520	-0.60(-1.22%)
Jan 10, 2005	48.44	49.31	48.40	48.87	29,534,324	+0.49(+1.02%)
Jan 07, 2005	49.04	49.19	48.35	48.38	26,328,266	-0.54(-1.11%)
Jan 06, 2005	48.97	49.39	48.62	48.93	29,306,632	+0.26(+0.53%)
Jan 05, 2005	49.60	49.74	48.67	48.67	37,701,472	-0.99(-2.00%)
Jan 04, 2005	50.85	50.89	49.57	49.66	34,572,740	-1.09(-2.14%)

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.